Sinopharm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	15.70	15.85	15.33	15.45	15.45	-1.40%	8,743,751
Oct 21, 2026	15.57	16.02	15.46	15.67	15.67	1.95%	8,755,751
Oct 20, 2026	15.54	15.83	15.35	15.37	15.37	-2.23%	5,519,440
Oct 16, 2026	15.79	15.99	15.67	15.72	15.72	0.45%	5,889,929
Oct 15, 2026	15.60	15.77	15.50	15.65	15.65	0.32%	8,264,704
Oct 14, 2026	15.13	15.74	15.01	15.60	15.60	3.11%	11,801,440
Oct 13, 2026	14.90	15.19	14.68	15.13	15.13	2.23%	10,218,337
Oct 12, 2026	15.00	15.06	14.77	14.80	14.80	-0.47%	4,631,847
Oct 9, 2026	14.92	14.94	14.76	14.87	14.87	1.16%	3,299,730
Oct 8, 2026	14.85	15.01	14.67	14.70	14.70	-1.01%	3,858,672
Oct 7, 2026	14.93	14.99	14.82	14.85	14.85	-0.47%	3,275,920
Oct 6, 2026	14.89	15.02	14.78	14.92	14.92	1.43%	3,259,109
Oct 5, 2026	14.80	14.93	14.55	14.71	14.71	-0.14%	3,551,935
Oct 2, 2026	14.86	14.98	14.58	14.73	14.73	-0.87%	5,282,309
Sep 30, 2026	14.75	14.92	14.64	14.86	14.86	0.81%	6,146,766
Sep 29, 2026	14.95	14.95	14.71	14.74	14.74	-1.07%	5,760,400
Sep 28, 2026	14.90	15.09	14.80	14.90	14.90	0.13%	2,819,973
Sep 25, 2026	14.94	14.94	14.60	14.88	14.88	-0.20%	1,909,616
Sep 24, 2026	15.00	15.08	14.88	14.91	14.91	-1.00%	3,296,968
Sep 23, 2026	15.08	15.18	15.03	15.06	15.06	0.20%	4,129,689
Sep 22, 2026	15.07	15.17	14.97	15.03	15.03	-0.53%	6,068,640
Sep 21, 2026	15.02	15.18	14.97	15.11	15.11	0.60%	8,003,119
Sep 18, 2026	15.05	15.15	14.99	15.02	15.02	-0.07%	7,461,515
Sep 17, 2026	15.01	15.12	14.94	15.03	15.03	-	3,804,800
Sep 16, 2026	15.09	15.13	14.91	15.03	15.03	-0.40%	5,019,069
Sep 15, 2026	15.31	15.38	15.05	15.09	15.09	-1.69%	4,646,962
Sep 14, 2026	15.24	15.45	15.24	15.35	15.35	-0.07%	3,396,134
Sep 11, 2026	15.47	15.50	15.26	15.36	15.36	-0.90%	3,138,734
Sep 10, 2026	15.56	15.64	15.38	15.50	15.50	-1.27%	4,886,251
Sep 9, 2026	15.88	15.93	15.60	15.70	15.70	-2.06%	5,908,433
Sep 8, 2026	15.66	16.05	15.66	16.03	16.03	1.26%	4,564,396
Sep 7, 2026	15.66	15.92	15.50	15.83	15.83	0.89%	4,457,387
Sep 4, 2026	15.58	15.74	15.45	15.69	15.69	1.49%	9,165,633
Sep 3, 2026	15.44	15.52	15.38	15.46	15.46	0.78%	5,394,923
Sep 2, 2026	15.30	15.44	15.22	15.34	15.34	-0.65%	5,725,111
Sep 1, 2026	15.49	15.53	15.33	15.44	15.44	-0.39%	4,514,909
Aug 31, 2026	15.83	15.84	15.39	15.50	15.50	-2.70%	8,668,827
Aug 28, 2026	15.81	15.98	15.74	15.93	15.93	0.76%	2,681,912
Aug 27, 2026	16.12	16.24	15.76	15.81	15.81	-1.92%	5,331,545
Aug 26, 2026	16.00	16.24	15.98	16.12	16.12	1.07%	5,305,345
Aug 25, 2026	16.00	16.26	15.67	15.95	15.95	-2.33%	10,947,100
Aug 24, 2026	16.65	16.65	16.10	16.33	16.33	-1.92%	5,290,598
Aug 21, 2026	16.58	16.67	16.46	16.65	16.65	0.42%	4,042,541
Aug 20, 2026	16.88	17.17	16.57	16.58	16.58	-0.96%	6,387,158
Aug 19, 2026	16.91	17.02	16.69	16.74	16.74	-1.01%	4,438,979
Aug 18, 2026	16.83	17.18	16.76	16.91	16.91	0.65%	5,611,161
Aug 17, 2026	16.79	17.02	16.70	16.80	16.80	0.60%	1,810,145
Aug 14, 2026	16.67	16.84	16.61	16.70	16.70	-0.24%	3,039,123
Aug 13, 2026	16.70	16.89	16.62	16.74	16.74	-0.06%	2,786,618
Aug 12, 2026	16.64	16.77	16.62	16.75	16.75	-0.48%	3,552,134