Shanghai No.1 Pharmacy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.14	13.21	13.12	13.17	-	0.08%	1,435,400
Feb 26, 2026	13.34	13.34	13.13	13.16	13.16	-0.83%	2,691,600
Feb 25, 2026	13.32	13.37	13.26	13.27	13.27	-0.08%	2,927,900
Feb 24, 2026	13.11	13.28	13.10	13.28	13.28	1.76%	2,962,523
Feb 13, 2026	13.08	13.20	13.03	13.05	13.05	-0.31%	2,397,200
Feb 12, 2026	13.34	13.34	13.08	13.09	13.09	-1.58%	3,453,000
Feb 11, 2026	13.39	13.41	13.28	13.30	13.30	-0.89%	2,491,200
Feb 10, 2026	13.39	13.45	13.31	13.42	13.42	0.45%	3,155,600
Feb 9, 2026	13.31	13.41	13.29	13.36	13.36	0.60%	3,049,500
Feb 6, 2026	13.28	13.40	13.25	13.28	13.28	-0.08%	3,393,000
Feb 5, 2026	13.28	13.42	13.19	13.29	13.29	-0.15%	3,518,300
Feb 4, 2026	13.18	13.34	13.10	13.31	13.31	1.37%	4,107,000
Feb 3, 2026	13.17	13.28	13.08	13.13	13.13	-0.23%	3,699,700
Feb 2, 2026	13.17	13.44	13.12	13.16	13.16	-0.15%	5,672,952
Jan 30, 2026	13.20	13.42	13.03	13.18	13.18	-0.30%	5,020,901
Jan 29, 2026	13.16	13.29	12.95	13.22	13.22	0.53%	4,212,954
Jan 28, 2026	13.34	13.36	13.15	13.15	13.15	-1.50%	4,299,400
Jan 27, 2026	13.70	13.71	13.12	13.35	13.35	-2.63%	6,880,602
Jan 26, 2026	13.68	13.81	13.57	13.71	13.71	-0.15%	7,441,604
Jan 23, 2026	13.79	13.98	13.59	13.73	13.73	2.08%	8,407,201
Jan 22, 2026	13.24	13.48	13.19	13.45	13.45	1.51%	4,795,043
Jan 21, 2026	13.21	13.27	13.11	13.25	13.25	-0.08%	2,803,152
Jan 20, 2026	13.32	13.39	13.21	13.26	13.26	-0.53%	3,741,440
Jan 19, 2026	13.14	13.33	12.85	13.33	13.33	0.38%	5,377,183
Jan 16, 2026	13.35	13.37	13.20	13.28	13.28	-0.15%	4,084,120
Jan 15, 2026	13.34	13.42	13.28	13.30	13.30	-1.12%	3,965,980
Jan 14, 2026	13.38	13.62	13.27	13.45	13.45	0.75%	6,376,168
Jan 13, 2026	13.35	13.63	13.34	13.35	13.35	0.15%	6,973,401
Jan 12, 2026	13.28	13.33	13.18	13.33	13.33	0.53%	4,197,986
Jan 9, 2026	13.12	13.28	13.08	13.26	13.26	1.07%	4,743,915
Jan 8, 2026	12.96	13.15	12.95	13.12	13.12	1.00%	3,930,000
Jan 7, 2026	13.15	13.15	12.97	12.99	12.99	-0.76%	4,154,500
Jan 6, 2026	13.00	13.18	12.98	13.09	13.09	0.69%	4,068,500
Jan 5, 2026	12.96	13.07	12.96	13.00	13.00	0.54%	3,624,000
Dec 31, 2025	12.94	12.98	12.79	12.93	12.93	-0.15%	3,599,700
Dec 30, 2025	13.10	13.14	12.92	12.95	12.95	-1.60%	3,554,500
Dec 29, 2025	13.36	13.41	13.03	13.16	13.16	-0.83%	4,301,510
Dec 26, 2025	13.38	13.52	13.24	13.27	13.27	-0.23%	3,416,201
Dec 25, 2025	13.26	13.35	13.19	13.30	13.30	0.38%	2,831,200
Dec 24, 2025	13.35	13.35	13.18	13.25	13.25	-0.97%	3,368,700
Dec 23, 2025	13.33	13.45	13.16	13.38	13.38	0.45%	4,560,900
Dec 22, 2025	13.49	13.51	13.22	13.32	13.32	-1.33%	5,767,001
Dec 19, 2025	13.31	13.60	13.08	13.50	13.50	0.30%	8,179,000
Dec 18, 2025	12.78	13.59	12.78	13.46	13.46	4.75%	10,829,200
Dec 17, 2025	12.76	13.10	12.61	12.85	12.85	-	5,455,601
Dec 16, 2025	12.90	13.04	12.78	12.85	12.85	-0.23%	3,241,600
Dec 15, 2025	12.75	12.98	12.67	12.88	12.88	-	3,681,000
Dec 12, 2025	13.08	13.08	12.80	12.88	12.88	-0.92%	6,262,002
Dec 11, 2025	13.52	13.58	12.96	13.00	13.00	-3.77%	6,992,000
Dec 10, 2025	13.75	13.75	13.40	13.51	13.51	-0.81%	4,711,400