Skip to main content
logo
Shanghai Fosun Pharmaceutical (Group) Co., Ltd. (SHA:600196)
China flag China · Delayed Price · Currency is CNY
27.56
-0.03 (-0.11%)
Aug 1, 2025, 3:00 PM CST

Intra-Cellular Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202527.4028.4427.2127.5627.56-0.11%48,580,144
Jul 31, 202528.0228.3127.4627.5927.59-2.75%70,523,257
Jul 30, 202526.9829.2526.9628.3728.374.19%111,688,971
Jul 29, 202528.0828.1826.9027.2327.231.19%84,262,070
Jul 28, 202526.8027.1126.6926.9126.910.94%29,495,590
Jul 25, 202526.7627.2726.6126.6626.66-0.34%36,681,903
Jul 24, 202526.2326.9826.1526.7526.752.22%35,817,506
Jul 23, 202526.1826.7826.1526.1726.17-0.30%30,351,868
Jul 22, 202526.1326.7426.1126.2526.250.46%32,097,575
Jul 21, 202526.3126.4026.0526.1326.13-0.87%26,952,800
Jul 18, 202526.4826.5326.1826.3626.36-0.15%19,405,084
Jul 17, 202526.2626.5126.1826.4026.40-0.04%28,119,366
Jul 16, 202525.3926.6025.3726.4126.413.94%48,663,029
Jul 15, 202525.6825.6825.2425.4125.41-1.05%14,883,832
Jul 14, 202525.6125.7525.5325.6825.680.31%15,401,543
Jul 11, 202525.4025.8025.3125.6025.600.67%23,942,377
Jul 10, 202525.2626.0525.2625.4325.430.79%25,038,732
Jul 9, 202525.2125.5225.0225.2325.230.08%18,462,850
Jul 8, 202525.1125.5225.0925.2125.210.24%11,947,500
Jul 7, 202525.4325.4825.1325.1525.15-1.10%11,833,637
Jul 4, 202525.4625.5625.3125.4325.43-0.04%14,114,713
Jul 3, 202525.1925.5725.1025.4425.441.07%15,349,554
Jul 2, 202525.3025.4625.1325.1725.17-0.51%11,066,595
Jul 1, 202525.1525.3225.0025.3025.300.84%16,320,740
Jun 30, 202524.7325.1124.6125.0925.091.41%14,816,377
Jun 27, 202524.7024.8724.6624.7424.740.37%9,924,707
Jun 26, 202524.8624.8624.6124.6524.65-1.04%14,604,986
Jun 25, 202525.0325.0324.6824.9124.910.08%14,502,000
Jun 24, 202524.8024.9524.6724.8924.891.01%14,906,950
Jun 23, 202524.4224.7924.3024.6424.640.90%13,808,825
Jun 20, 202524.6124.7524.3724.4224.42-0.73%10,297,260
Jun 19, 202524.8224.9624.5324.6024.60-1.20%13,761,674
Jun 18, 202525.0225.1624.7424.9024.90-0.72%13,436,581
Jun 17, 202525.6625.8725.0325.0825.08-1.45%19,716,073
Jun 16, 202525.7125.9525.3425.4525.45-1.39%19,035,872
Jun 13, 202525.8026.4425.6325.8125.81-0.42%29,656,706
Jun 12, 202525.7826.2025.6125.9225.920.62%23,393,459
Jun 11, 202525.9826.0925.7125.7625.76-0.77%18,714,451
Jun 10, 202526.1026.5425.7525.9625.960.12%29,566,971
Jun 9, 202525.1226.5725.1225.9325.933.60%45,895,911
Jun 6, 202525.0425.2424.8625.0325.03-0.48%14,698,510
Jun 5, 202525.4625.6525.0325.1525.15-1.14%24,216,776
Jun 4, 202525.3025.6225.0925.4425.440.67%23,916,517
Jun 3, 202524.8025.4824.8025.2725.27-0.39%32,045,699
May 30, 202524.4025.4524.4025.3725.375.23%59,830,858
May 29, 202523.5324.1423.4224.1124.112.46%17,408,784
May 28, 202523.6223.6923.5123.5323.53-0.42%5,985,055
May 27, 202523.5123.7023.4223.6323.630.51%8,789,628
May 26, 202523.9323.9423.4323.5123.51-1.76%15,477,037
May 23, 202523.9124.2523.9123.9323.93-0.08%18,849,335