Sinopharm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.67	16.76	16.55	16.73	16.73	0.42%	3,452,344
Jul 9, 2026	17.12	17.13	16.54	16.66	16.66	-3.03%	6,872,773
Jul 8, 2026	17.03	17.28	17.02	17.18	17.18	0.94%	4,478,266
Jul 7, 2026	17.24	17.38	16.92	17.02	17.02	-1.28%	4,264,689
Jul 6, 2026	16.44	17.33	16.44	17.24	17.24	2.99%	4,914,573
Jul 3, 2026	16.53	16.75	16.49	16.74	16.74	1.89%	4,856,660
Jul 2, 2026	16.05	16.51	16.02	16.43	16.43	3.27%	5,477,721
Jun 30, 2026	16.18	16.45	15.76	15.91	15.91	-1.55%	17,743,470
Jun 29, 2026	15.94	16.35	15.78	16.16	16.16	2.34%	7,773,844
Jun 26, 2026	16.12	16.12	15.73	15.79	15.79	-1.19%	12,066,098
Jun 25, 2026	15.89	15.98	15.71	15.98	15.98	1.40%	9,133,920
Jun 24, 2026	15.73	15.93	15.66	15.76	15.76	1.09%	6,462,781
Jun 23, 2026	15.58	15.72	15.28	15.59	15.59	0.45%	7,696,710
Jun 22, 2026	16.31	16.38	15.96	16.31	15.52	-0.43%	5,575,557
Jun 18, 2026	16.80	16.83	16.37	16.38	15.59	-2.73%	7,461,659
Jun 17, 2026	17.05	17.05	16.79	16.84	16.02	-0.77%	5,806,046
Jun 16, 2026	17.00	17.22	16.77	16.97	16.15	0.24%	7,233,451
Jun 15, 2026	17.07	17.07	16.76	16.93	16.11	-0.41%	5,142,181
Jun 12, 2026	16.97	17.05	16.48	17.00	16.18	1.19%	20,425,600
Jun 11, 2026	17.04	17.20	16.57	16.80	15.99	-1.64%	7,937,155
Jun 10, 2026	16.89	17.12	16.81	17.08	16.25	1.12%	5,973,509
Jun 9, 2026	16.43	17.00	16.43	16.89	16.07	-1.11%	9,090,062
Jun 8, 2026	17.00	17.16	16.87	17.08	16.25	-0.76%	4,369,206
Jun 5, 2026	17.11	17.32	17.03	17.21	16.38	0.35%	7,130,070
Jun 4, 2026	17.02	17.30	17.02	17.15	16.32	0.65%	5,990,930
Jun 3, 2026	17.01	17.08	16.85	17.04	16.21	-0.12%	5,825,625
Jun 2, 2026	16.89	17.17	16.86	17.06	16.23	0.35%	7,906,348
Jun 1, 2026	16.92	17.10	16.78	17.00	16.18	0.47%	7,166,982
May 29, 2026	16.90	17.12	16.82	16.92	16.10	0.12%	9,163,812
May 28, 2026	17.13	17.13	16.81	16.90	16.08	-1.34%	7,602,508
May 27, 2026	17.38	17.48	17.05	17.13	16.30	-1.72%	5,558,895
May 26, 2026	17.80	17.80	17.35	17.43	16.59	-0.68%	2,905,129
May 22, 2026	17.78	17.78	17.47	17.55	16.70	0.17%	3,283,910
May 21, 2026	17.66	17.80	17.47	17.52	16.67	-1.18%	7,184,302
May 20, 2026	17.73	17.80	17.58	17.73	16.87	0.28%	6,772,016
May 19, 2026	17.55	17.74	17.53	17.68	16.82	0.97%	9,127,164
May 18, 2026	17.88	17.88	17.35	17.51	16.66	-2.07%	5,702,500
May 15, 2026	18.11	18.11	17.76	17.88	17.01	-1.43%	6,700,325
May 14, 2026	18.39	18.50	18.09	18.14	17.26	-0.82%	4,759,935
May 13, 2026	18.46	18.50	18.22	18.29	17.40	-0.92%	4,804,590
May 12, 2026	18.55	18.59	18.37	18.46	17.57	0.16%	3,431,380
May 11, 2026	18.41	18.70	18.26	18.43	17.54	-	5,695,423
May 8, 2026	18.51	18.66	18.36	18.43	17.54	-1.60%	6,186,555
May 7, 2026	18.84	19.01	18.62	18.73	17.82	0.21%	8,130,859
May 6, 2026	18.66	18.80	18.62	18.69	17.78	0.16%	4,093,741
May 5, 2026	18.73	18.73	18.52	18.66	17.76	-0.37%	4,203,706
May 4, 2026	18.94	18.94	18.59	18.73	17.82	1.41%	4,863,888
Apr 30, 2026	18.66	18.71	18.39	18.47	17.58	-1.65%	5,591,590
Apr 29, 2026	18.50	18.88	18.50	18.78	17.87	1.90%	6,720,514
Apr 28, 2026	18.45	18.64	18.16	18.43	17.54	-0.32%	6,472,868