Shanghai No.1 Pharmacy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	11.62	11.64	11.39	11.42	11.42	-2.23%	3,254,400
Apr 16, 2026	11.59	11.70	11.39	11.68	11.68	0.60%	3,817,100
Apr 15, 2026	11.59	11.74	11.43	11.61	11.61	1.31%	4,202,100
Apr 14, 2026	11.54	11.55	11.34	11.46	11.46	-	3,523,600
Apr 13, 2026	11.55	11.59	11.35	11.46	11.46	-1.55%	4,586,950
Apr 10, 2026	11.53	11.77	11.41	11.64	11.64	0.95%	4,905,200
Apr 9, 2026	12.07	12.11	11.46	11.53	11.53	-4.79%	7,493,400
Apr 8, 2026	12.16	12.27	12.02	12.11	12.11	0.75%	4,403,000
Apr 7, 2026	11.72	12.11	11.62	12.02	12.02	1.78%	3,962,700
Apr 3, 2026	12.01	12.09	11.78	11.81	11.81	-2.40%	3,216,002
Apr 2, 2026	12.19	12.25	12.00	12.10	12.10	-0.41%	3,082,800
Apr 1, 2026	12.17	12.18	12.01	12.15	12.15	1.00%	2,657,000
Mar 31, 2026	12.14	12.28	11.96	12.03	12.03	-0.58%	2,597,602
Mar 30, 2026	11.86	12.11	11.83	12.10	12.10	1.09%	2,197,901
Mar 27, 2026	11.66	11.97	11.61	11.97	11.97	2.48%	2,591,322
Mar 26, 2026	11.88	12.01	11.62	11.68	11.68	-1.43%	2,894,700
Mar 25, 2026	11.71	11.90	11.67	11.85	11.85	1.02%	3,149,300
Mar 24, 2026	11.32	11.74	11.20	11.73	11.73	5.58%	5,560,990
Mar 23, 2026	11.67	11.67	11.05	11.11	11.11	-6.64%	4,666,969
Mar 20, 2026	12.23	12.33	11.88	11.90	11.90	-2.70%	3,567,500
Mar 19, 2026	12.47	12.55	12.22	12.23	12.23	-2.24%	2,757,054
Mar 18, 2026	12.50	12.58	12.36	12.51	12.51	-0.08%	2,560,100
Mar 17, 2026	12.59	12.74	12.50	12.52	12.52	-0.63%	2,675,100
Mar 16, 2026	12.59	12.70	12.51	12.60	12.60	-	2,161,400
Mar 13, 2026	12.52	12.74	12.49	12.60	12.60	0.40%	2,420,300
Mar 12, 2026	12.71	12.71	12.52	12.55	12.55	-0.87%	2,305,010
Mar 11, 2026	12.76	12.79	12.62	12.66	12.66	-0.71%	2,240,800
Mar 10, 2026	12.71	12.77	12.64	12.75	12.75	1.11%	2,328,681
Mar 9, 2026	12.67	12.73	12.52	12.61	12.61	-1.25%	3,216,500
Mar 6, 2026	12.46	12.79	12.43	12.77	12.77	2.41%	3,027,700
Mar 5, 2026	12.43	12.58	12.42	12.47	12.47	1.22%	2,673,500
Mar 4, 2026	12.50	12.54	12.25	12.32	12.32	-1.68%	3,620,700
Mar 3, 2026	12.64	12.85	12.51	12.53	12.53	-1.03%	4,119,200
Mar 2, 2026	13.08	13.16	12.62	12.66	12.66	-4.24%	6,560,100
Feb 27, 2026	13.14	13.23	13.12	13.22	13.22	0.46%	2,102,100
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