Sinopharm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	14.07	14.87	13.65	13.66	13.66	0.15%	36,661
Feb 9, 2026	13.77	13.92	13.57	13.64	13.64	-0.97%	150,711
Feb 6, 2026	13.67	13.77	13.62	13.77	13.77	1.93%	28,612
Feb 5, 2026	13.51	13.57	13.44	13.51	13.51	0.64%	42,633
Feb 4, 2026	13.50	13.53	13.37	13.43	13.43	0.42%	42,710
Feb 3, 2026	13.38	13.41	13.31	13.37	13.37	0.22%	46,317
Feb 2, 2026	13.33	13.36	13.28	13.34	13.34	0.30%	27,181
Jan 30, 2026	12.85	13.36	12.85	13.30	13.30	-1.30%	28,627
Jan 29, 2026	13.05	13.82	13.05	13.48	13.48	-0.04%	26,889
Jan 28, 2026	13.03	13.72	13.03	13.48	13.48	1.20%	77,750
Jan 27, 2026	13.85	13.85	13.26	13.32	13.32	0.27%	33,150
Jan 26, 2026	13.20	13.29	13.20	13.28	13.28	-0.23%	21,361
Jan 23, 2026	13.30	13.31	12.82	13.31	13.31	0.79%	21,629
Jan 22, 2026	13.18	13.24	13.18	13.21	13.21	-0.38%	36,871
Jan 21, 2026	13.26	13.28	13.19	13.26	13.26	0.61%	27,450
Jan 20, 2026	13.23	13.23	13.16	13.18	13.18	0.61%	31,481
Jan 16, 2026	13.74	13.74	13.07	13.10	13.10	-0.30%	52,892
Jan 15, 2026	13.11	13.16	13.06	13.14	13.14	0.03%	18,896
Jan 14, 2026	13.17	13.17	13.10	13.14	13.14	-0.48%	48,893
Jan 13, 2026	12.71	13.75	12.71	13.20	13.20	-0.53%	18,940
Jan 12, 2026	13.66	13.74	13.19	13.27	13.27	-0.23%	17,042
Jan 9, 2026	13.24	13.30	13.23	13.30	13.30	1.06%	25,852
Jan 8, 2026	13.07	13.16	13.06	13.16	13.16	0.84%	30,827
Jan 7, 2026	13.00	13.06	13.00	13.05	13.05	1.95%	24,001
Jan 6, 2026	12.84	12.84	12.80	12.80	12.80	1.19%	28,704
Jan 5, 2026	12.22	12.74	12.22	12.65	12.65	0.24%	20,957
Jan 2, 2026	12.58	12.66	12.58	12.62	12.62	1.77%	30,434
Dec 31, 2025	12.44	12.44	12.40	12.40	12.40	-0.19%	18,291
Dec 30, 2025	12.44	12.46	12.42	12.42	12.42	-0.77%	14,659
Dec 29, 2025	12.49	12.52	12.46	12.52	12.52	-0.79%	17,258
Dec 26, 2025	12.57	12.62	12.54	12.62	12.62	0.72%	43,335
Dec 24, 2025	12.53	12.61	12.51	12.53	12.53	-0.79%	12,406
Dec 23, 2025	12.63	12.64	12.58	12.63	12.63	0.16%	22,253
Dec 22, 2025	12.63	12.66	12.58	12.61	12.61	-0.94%	27,710
Dec 19, 2025	12.49	13.26	12.49	12.73	12.73	0.32%	22,400
Dec 18, 2025	13.22	13.22	12.67	12.69	12.69	1.52%	28,905
Dec 17, 2025	12.49	12.59	12.49	12.50	12.50	-0.58%	34,500
Dec 16, 2025	13.06	13.06	12.49	12.57	12.57	-1.62%	32,908
Dec 15, 2025	12.82	12.82	12.77	12.78	12.78	-1.39%	32,660
Dec 12, 2025	13.40	13.40	12.94	12.96	12.96	-0.08%	26,045
Dec 11, 2025	12.96	12.98	12.90	12.97	12.97	1.33%	32,787
Dec 10, 2025	12.80	12.83	12.76	12.80	12.80	-0.08%	78,197
Dec 9, 2025	12.84	12.89	12.79	12.81	12.81	-1.76%	19,509
Dec 8, 2025	13.03	13.12	13.00	13.04	13.04	-0.69%	26,112
Dec 5, 2025	13.20	13.30	13.13	13.13	13.13	-1.44%	19,275
Dec 4, 2025	12.98	13.36	12.98	13.32	13.32	1.82%	13,930
Dec 3, 2025	12.58	13.09	12.58	13.08	13.08	0.03%	17,884
Dec 2, 2025	13.08	13.12	13.06	13.08	13.08	-0.23%	8,864
Dec 1, 2025	13.40	13.40	13.08	13.11	13.11	2.26%	26,178
Nov 28, 2025	12.87	12.90	12.81	12.82	12.82	-2.14%	5,606