Shanghai Pharmaceuticals Holding Co., Ltd (SHPMF)
OTCMKTS · Delayed Price · Currency is USD
1.460
-0.070 (-4.58%)
At close: Dec 31, 2025
SHPMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.41 | -3.50% | 100 |
| Aug 6, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | 0.52% | 4,600 |
| Mar 17, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.45 | -0.48% | 500 |
| Feb 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.46 | 31.93% | 159,321 |
| Feb 10, 2025 | 1.42 | 1.42 | 1.19 | 1.19 | 1.11 | -24.20% | 602 |
| Jan 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.46 | 1.29% | 36,200 |
| Jan 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.44 | 31.34% | 25,065 |
| Jan 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.10 | -27.05% | 14,662 |
| Jan 2, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.50 | -1.37% | 1,425 |
| Dec 23, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.52 | -2.67% | 1,700 |
| Dec 19, 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.57 | 32.67% | 2,820 |
| Dec 2, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.18 | -30.21% | 1,499 |
| Nov 20, 2024 | 1.62 | 1.82 | 1.62 | 1.82 | 1.69 | 59.65% | 1,000 |
| Nov 18, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.06 | -14.22% | 3,004 |
| Nov 13, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.23 | -31.85% | 1,100 |
| Nov 12, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.81 | 11.43% | 200 |
| Nov 11, 2024 | 1.80 | 1.80 | 1.75 | 1.75 | 1.63 | 9.38% | 286 |
| Nov 8, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.49 | 1.91% | 100 |
| Nov 7, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.46 | -4.27% | 57,100 |
| Nov 6, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.52 | - | 200 |
| Oct 28, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.52 | -1.80% | 13,484 |
| Oct 1, 2024 | 1.67 | 1.67 | 1.67 | 1.67 | 1.55 | 2.45% | 2,100 |
| Sep 30, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.51 | 36.52% | 37,820 |
| Sep 26, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.11 | 21.78% | 13,500 |
| Sep 5, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.91 | -19.14% | 1,505 |
| Aug 28, 2024 | 1.13 | 1.23 | 1.06 | 1.23 | 1.13 | -12.40% | 43,406 |
| Aug 16, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.29 | -9.09% | 1,900 |
| Jul 18, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.41 | 11.15% | 16,300 |
| Jun 27, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.27 | -1.90% | 1,500 |
| Jun 5, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.30 | -2.97% | 2,302 |
| May 23, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.34 | 1.34% | 1,500 |
| May 9, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.32 | 23.55% | 1,994 |
| Apr 18, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.07 | - | 1,600 |
| Apr 12, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.07 | -18.52% | 1,100 |
| Mar 15, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.31 | 9.19% | 1,600 |
| Mar 14, 2024 | 1.50 | 1.50 | 1.36 | 1.36 | 1.20 | -11.89% | 4,800 |
| Mar 6, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.36 | 5.00% | 1,600 |
| Feb 2, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.30 | - | 1,100 |
| Jan 29, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.30 | 8.89% | 22,837 |
| Jan 19, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.19 | -12.34% | 1,100 |
| Jan 16, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.36 | 3.70% | 17,227 |
| Jan 11, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.31 | -2.94% | 1,600 |
| Jan 8, 2024 | 1.48 | 1.61 | 1.48 | 1.53 | 1.35 | 12.01% | 51,929 |
| Jan 4, 2024 | 1.51 | 1.51 | 1.37 | 1.37 | 1.21 | -9.54% | 3,000 |
| Jan 3, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.33 | -4.13% | 3,000 |
| Jan 2, 2024 | 1.48 | 1.58 | 1.48 | 1.58 | 1.39 | 1.61% | 6,946 |
| Dec 29, 2023 | 1.45 | 1.55 | 1.45 | 1.55 | 1.37 | 23.02% | 4,804 |
| Dec 28, 2023 | 1.26 | 1.26 | 1.26 | 1.26 | 1.11 | -3.82% | 24,012 |
| Dec 20, 2023 | 1.31 | 1.31 | 1.31 | 1.31 | 1.16 | -12.08% | 1,400 |