Sinopharm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	11.78	11.78	11.73	11.75	11.75	1.08%	4,863
May 22, 2025	11.75	11.98	11.56	11.62	11.62	-0.51%	42,285
May 21, 2025	11.56	11.72	11.56	11.68	11.68	0.86%	6,696
May 20, 2025	11.56	11.82	11.56	11.58	11.58	-2.69%	13,113
May 19, 2025	11.56	11.94	11.56	11.90	11.90	2.84%	49,178
May 16, 2025	11.77	11.98	11.57	11.57	11.57	-0.25%	6,100
May 15, 2025	11.65	11.74	11.60	11.60	11.60	-1.32%	12,155
May 14, 2025	11.78	11.78	11.76	11.76	11.76	-0.72%	7,209
May 13, 2025	11.82	11.85	11.81	11.84	11.84	-0.21%	6,789
May 12, 2025	11.97	11.97	11.84	11.87	11.87	0.81%	25,995
May 9, 2025	11.84	11.89	11.77	11.77	11.77	-0.17%	32,466
May 8, 2025	11.73	11.86	11.73	11.79	11.79	0.47%	25,696
May 7, 2025	11.73	11.79	11.58	11.74	11.74	-0.13%	9,332
May 6, 2025	11.72	11.80	11.70	11.75	11.75	0.64%	4,944
May 5, 2025	11.56	11.74	11.51	11.68	11.68	-0.68%	12,824
May 2, 2025	11.56	11.96	11.15	11.76	11.76	1.16%	11,512
May 1, 2025	11.72	11.74	11.60	11.62	11.62	-0.68%	6,898
Apr 30, 2025	11.65	11.93	11.52	11.70	11.70	-2.01%	10,811
Apr 29, 2025	11.68	11.96	11.43	11.94	11.94	0.38%	6,421
Apr 28, 2025	11.85	11.95	11.71	11.90	11.90	7.21%	6,153
Apr 25, 2025	11.45	11.45	11.10	11.10	11.10	2.35%	4,317
Apr 24, 2025	11.41	11.98	10.84	10.84	10.84	-3.33%	8,474
Apr 23, 2025	11.41	11.89	11.13	11.21	11.21	-3.50%	9,255
Apr 22, 2025	11.97	11.97	11.13	11.62	11.62	1.93%	23,396
Apr 21, 2025	11.44	11.44	10.90	11.40	11.40	1.24%	19,730
Apr 17, 2025	11.25	11.50	10.99	11.26	11.26	-0.09%	20,988
Apr 16, 2025	11.40	11.45	11.27	11.27	11.27	-2.00%	11,557
Apr 15, 2025	11.55	11.57	11.24	11.50	11.50	-0.56%	47,729
Apr 14, 2025	11.57	11.77	11.54	11.57	11.57	2.16%	12,786
Apr 11, 2025	11.04	11.51	11.04	11.32	11.32	0.09%	99,015
Apr 10, 2025	11.45	11.45	11.09	11.31	11.31	2.72%	19,496
Apr 9, 2025	11.10	11.40	10.92	11.01	11.01	2.71%	16,185
Apr 8, 2025	11.18	11.33	10.72	10.72	10.72	-2.10%	26,476
Apr 7, 2025	11.25	11.35	10.82	10.95	10.95	-3.14%	32,074
Apr 4, 2025	10.77	12.37	10.77	11.31	11.31	-4.19%	23,077
Apr 3, 2025	11.62	12.02	11.62	11.80	11.80	0.93%	12,132
Apr 2, 2025	11.84	11.84	11.64	11.69	11.69	0.18%	7,809
Apr 1, 2025	11.63	11.75	11.59	11.67	11.67	0.91%	7,027
Mar 31, 2025	11.68	11.87	11.46	11.57	11.57	-1.70%	11,152
Mar 28, 2025	11.80	11.85	11.72	11.77	11.77	-0.04%	7,288
Mar 27, 2025	11.82	11.88	11.66	11.77	11.77	1.38%	11,369
Mar 26, 2025	11.73	11.87	11.61	11.61	11.61	-1.76%	7,658
Mar 25, 2025	11.79	11.83	11.64	11.82	11.82	-1.72%	10,907
Mar 24, 2025	12.55	12.55	11.93	12.03	12.03	-2.91%	12,992
Mar 21, 2025	12.50	12.53	12.37	12.39	12.39	-1.11%	289,908
Mar 20, 2025	13.13	13.13	12.52	12.52	12.52	-1.31%	12,155
Mar 19, 2025	12.80	12.82	12.50	12.69	12.69	0.95%	9,657
Mar 18, 2025	12.80	12.80	12.55	12.57	12.57	-2.71%	12,235
Mar 17, 2025	12.60	12.92	12.60	12.92	12.92	2.66%	11,001
Mar 14, 2025	12.26	12.64	12.26	12.59	12.59	0.36%	6,727