Sinopharm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	17.88	17.88	17.35	17.51	17.51	-2.07%	5,702,500
May 15, 2026	18.11	18.11	17.76	17.88	17.88	-1.43%	6,700,325
May 14, 2026	18.39	18.50	18.09	18.14	18.14	-0.82%	4,759,935
May 13, 2026	18.46	18.50	18.22	18.29	18.29	-0.92%	4,804,590
May 12, 2026	18.55	18.59	18.37	18.46	18.46	0.16%	3,431,380
May 11, 2026	18.41	18.70	18.26	18.43	18.43	-	5,695,423
May 8, 2026	18.51	18.66	18.36	18.43	18.43	-1.60%	6,186,555
May 7, 2026	18.84	19.01	18.62	18.73	18.73	0.21%	8,130,859
May 6, 2026	18.66	18.80	18.62	18.69	18.69	0.16%	4,093,741
May 5, 2026	18.73	18.73	18.52	18.66	18.66	-0.37%	4,203,706
May 4, 2026	18.94	18.94	18.59	18.73	18.73	1.41%	4,863,888
Apr 30, 2026	18.66	18.71	18.39	18.47	18.47	-1.65%	5,591,590
Apr 29, 2026	18.50	18.88	18.50	18.78	18.78	1.90%	6,720,514
Apr 28, 2026	18.45	18.64	18.16	18.43	18.43	-0.32%	6,472,868
Apr 27, 2026	19.41	19.41	18.10	18.49	18.49	-3.80%	14,164,860
Apr 24, 2026	19.85	19.85	19.11	19.22	19.22	-1.74%	7,234,360
Apr 23, 2026	19.83	19.94	19.50	19.56	19.56	-1.36%	5,644,120
Apr 22, 2026	20.28	20.28	19.73	19.83	19.83	-2.22%	6,299,081
Apr 21, 2026	20.70	20.70	20.06	20.28	20.28	-0.78%	6,181,141
Apr 20, 2026	20.66	20.66	20.34	20.44	20.44	0.59%	2,338,362
Apr 17, 2026	20.96	20.96	20.28	20.32	20.32	-2.03%	2,649,098
Apr 16, 2026	20.84	21.02	20.62	20.74	20.74	-0.48%	3,642,487
Apr 15, 2026	20.38	20.90	20.38	20.84	20.84	2.26%	3,883,328
Apr 14, 2026	21.04	21.04	20.14	20.38	20.38	0.30%	4,497,383
Apr 13, 2026	20.92	20.92	20.10	20.32	20.32	-2.87%	5,812,871
Apr 10, 2026	21.28	21.28	20.80	20.92	20.92	-0.76%	3,658,128
Apr 9, 2026	21.54	21.62	21.00	21.08	21.08	-1.95%	3,554,413
Apr 8, 2026	22.06	22.08	21.16	21.50	21.50	2.77%	8,041,006
Apr 2, 2026	20.50	20.92	20.30	20.92	20.92	2.05%	3,831,600
Apr 1, 2026	20.40	20.78	20.40	20.50	20.50	1.49%	4,665,600
Mar 31, 2026	20.30	20.56	20.08	20.20	20.20	-0.98%	4,009,448
Mar 30, 2026	20.16	20.50	20.10	20.40	20.40	0.29%	3,770,092
Mar 27, 2026	20.24	20.38	20.02	20.34	20.34	0.69%	2,783,805
Mar 26, 2026	20.18	20.24	19.81	20.20	20.20	0.50%	6,892,928
Mar 25, 2026	19.88	20.24	19.72	20.10	20.10	2.13%	8,013,086
Mar 24, 2026	20.46	20.48	19.26	19.68	19.68	-3.62%	8,184,288
Mar 23, 2026	20.60	20.82	20.14	20.42	20.42	-2.11%	11,954,300
Mar 20, 2026	20.84	21.14	20.64	20.86	20.86	0.10%	4,975,225
Mar 19, 2026	20.70	21.14	20.70	20.84	20.84	-1.04%	4,349,800
Mar 18, 2026	21.18	21.24	20.72	21.06	21.06	-0.57%	3,650,865
Mar 17, 2026	21.56	21.74	21.08	21.18	21.18	-1.21%	5,089,731
Mar 16, 2026	21.14	21.50	20.92	21.44	21.44	1.42%	5,462,294
Mar 13, 2026	20.98	21.30	20.78	21.14	21.14	0.38%	5,870,245
Mar 12, 2026	20.78	21.18	20.58	21.06	21.06	1.25%	7,182,277
Mar 11, 2026	20.98	21.10	20.60	20.80	20.80	-0.67%	3,627,396
Mar 10, 2026	20.80	21.00	20.48	20.94	20.94	1.45%	6,750,500
Mar 9, 2026	20.66	20.66	20.02	20.64	20.64	-0.10%	6,870,455
Mar 6, 2026	20.72	20.80	20.56	20.66	20.66	-0.29%	7,052,320
Mar 5, 2026	20.80	21.00	20.60	20.72	20.72	0.19%	5,147,117
Mar 4, 2026	20.98	20.98	20.40	20.68	20.68	-1.43%	10,555,300