Sinopharm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	11.85	11.89	11.84	11.89	-	-2.33%	238
Jul 14, 2025	12.17	12.18	12.14	12.17	12.17	1.93%	14,543
Jul 11, 2025	12.02	12.02	11.92	11.94	11.94	0.59%	5,264
Jul 10, 2025	11.85	11.88	11.83	11.87	11.87	1.63%	10,650
Jul 9, 2025	11.67	11.68	11.65	11.68	11.68	-0.04%	11,606
Jul 8, 2025	11.68	11.69	11.66	11.69	11.69	-0.30%	9,544
Jul 7, 2025	11.80	11.84	11.72	11.72	11.72	-0.38%	11,148
Jul 3, 2025	11.43	11.78	11.43	11.77	11.77	0.35%	8,917
Jul 2, 2025	11.57	11.74	11.57	11.72	11.72	-0.08%	13,557
Jul 1, 2025	12.08	12.08	11.67	11.73	11.73	0.50%	11,728
Jun 30, 2025	12.02	12.02	11.43	11.68	11.68	-1.19%	8,834
Jun 27, 2025	11.43	11.84	11.43	11.82	11.82	1.08%	19,128
Jun 26, 2025	11.68	11.81	11.52	11.69	11.69	-0.85%	3,808
Jun 25, 2025	11.79	11.81	11.79	11.79	11.79	-1.34%	5,218
Jun 24, 2025	11.94	11.98	11.94	11.95	11.95	1.82%	6,944
Jun 23, 2025	11.69	11.74	11.67	11.74	11.74	0.74%	6,137
Jun 20, 2025	11.71	11.71	11.65	11.65	11.65	0.60%	10,171
Jun 18, 2025	11.62	11.63	11.58	11.58	11.58	-0.43%	4,818
Jun 17, 2025	11.65	11.67	11.58	11.63	11.63	-3.96%	9,694
Jun 16, 2025	11.91	12.23	11.80	12.11	11.64	-0.49%	10,098
Jun 13, 2025	12.17	12.18	12.15	12.17	11.70	-0.33%	5,078
Jun 12, 2025	12.23	12.23	12.12	12.21	11.73	1.75%	9,803
Jun 11, 2025	11.97	12.05	11.96	12.00	11.53	-1.88%	2,518
Jun 10, 2025	12.01	12.23	11.92	12.23	11.75	1.66%	1,539
Jun 9, 2025	12.00	12.23	11.77	12.03	11.56	2.21%	8,656
Jun 6, 2025	11.68	11.77	11.66	11.77	11.31	0.17%	6,021
Jun 5, 2025	11.72	11.83	11.72	11.75	11.29	-0.80%	1,556
Jun 4, 2025	11.84	11.94	11.84	11.85	11.38	-2.31%	2,680
Jun 3, 2025	12.13	12.18	12.11	12.13	11.65	-0.04%	7,009
Jun 2, 2025	11.79	12.13	11.74	12.13	11.66	0.92%	17,395
May 30, 2025	11.87	12.02	11.69	12.02	11.55	0.10%	7,853
May 29, 2025	11.98	12.23	11.73	12.01	11.54	1.18%	12,106
May 28, 2025	11.89	11.92	11.87	11.87	11.41	0.41%	12,184
May 27, 2025	11.86	11.96	11.78	11.82	11.36	0.64%	11,607
May 23, 2025	11.78	11.78	11.73	11.75	11.29	1.08%	4,863
May 22, 2025	11.75	11.98	11.56	11.62	11.17	-0.51%	42,285
May 21, 2025	11.56	11.72	11.56	11.68	11.23	0.86%	6,696
May 20, 2025	11.56	11.82	11.56	11.58	11.13	-2.69%	13,113
May 19, 2025	11.56	11.94	11.56	11.90	11.44	2.84%	49,178
May 16, 2025	11.77	11.98	11.57	11.57	11.12	-0.25%	6,100
May 15, 2025	11.65	11.74	11.60	11.60	11.15	-1.32%	12,155
May 14, 2025	11.78	11.78	11.76	11.76	11.30	-0.72%	7,209
May 13, 2025	11.82	11.85	11.81	11.84	11.38	-0.21%	6,789
May 12, 2025	11.97	11.97	11.84	11.87	11.40	0.81%	25,995
May 9, 2025	11.84	11.89	11.77	11.77	11.31	-0.17%	32,466
May 8, 2025	11.73	11.86	11.73	11.79	11.33	0.47%	25,696
May 7, 2025	11.73	11.79	11.58	11.74	11.28	-0.13%	9,332
May 6, 2025	11.72	11.80	11.70	11.75	11.29	0.64%	4,944
May 5, 2025	11.56	11.74	11.51	11.68	11.22	-0.68%	12,824
May 2, 2025	11.56	11.96	11.15	11.76	11.30	1.16%	11,512