Sinopharm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	17.00	17.16	16.87	17.08	17.08	-0.76%	4,369,206
Jun 5, 2026	17.11	17.32	17.03	17.21	17.21	0.35%	7,130,070
Jun 4, 2026	17.02	17.30	17.02	17.15	17.15	0.65%	5,990,930
Jun 3, 2026	17.01	17.08	16.85	17.04	17.04	-0.12%	5,825,625
Jun 2, 2026	16.89	17.17	16.86	17.06	17.06	0.35%	7,906,348
Jun 1, 2026	16.92	17.10	16.78	17.00	17.00	0.47%	7,166,982
May 29, 2026	16.90	17.12	16.82	16.92	16.92	0.12%	9,163,812
May 28, 2026	17.13	17.13	16.81	16.90	16.90	-1.34%	7,602,508
May 27, 2026	17.38	17.48	17.05	17.13	17.13	-1.72%	5,558,895
May 26, 2026	17.80	17.80	17.35	17.43	17.43	-0.68%	2,905,129
May 22, 2026	17.78	17.78	17.47	17.55	17.55	0.17%	3,283,910
May 21, 2026	17.66	17.80	17.47	17.52	17.52	-1.18%	7,184,302
May 20, 2026	17.73	17.80	17.58	17.73	17.73	0.28%	6,772,016
May 19, 2026	17.55	17.74	17.53	17.68	17.68	0.97%	9,127,164
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