Sinopharm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	17.02	17.07	16.72	16.76	16.76	-1.70%	4,385,238
Nov 10, 2026	17.05	17.26	17.01	17.05	17.05	-0.58%	3,543,930
Nov 9, 2026	17.19	17.31	17.01	17.15	17.15	-0.06%	4,467,226
Nov 6, 2026	16.90	17.24	16.70	17.16	17.16	1.12%	6,129,036
Nov 5, 2026	16.90	17.16	16.82	16.97	16.97	1.74%	9,674,468
Nov 4, 2026	16.22	16.82	16.22	16.68	16.68	-0.30%	5,269,234
Nov 3, 2026	16.44	16.82	16.37	16.73	16.73	2.39%	8,056,767
Nov 2, 2026	16.19	16.47	16.07	16.34	16.34	0.93%	6,288,588
Oct 30, 2026	16.13	16.28	16.00	16.19	16.19	1.70%	8,940,125
Oct 29, 2026	15.70	16.08	15.70	15.92	15.92	-0.25%	4,524,920
Oct 28, 2026	16.30	16.33	15.83	15.96	15.96	-2.09%	6,728,300
Oct 27, 2026	16.09	16.38	16.00	16.30	16.30	2.32%	8,826,048
Oct 26, 2026	15.44	16.35	15.40	15.93	15.93	3.85%	11,582,073
Oct 23, 2026	15.90	15.93	15.28	15.34	15.34	-0.39%	7,351,011
Oct 22, 2026	15.70	15.85	15.33	15.40	15.40	-1.72%	6,058,292
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