Shanghai No.1 Pharmacy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.91	10.94	10.57	10.57	-	-3.21%	2,790,379
Jun 1, 2026	10.32	10.99	10.31	10.92	10.92	3.31%	4,461,479
May 29, 2026	10.53	10.68	10.45	10.57	10.57	0.48%	3,317,300
May 28, 2026	10.58	10.65	10.30	10.52	10.52	-0.66%	3,017,800
May 27, 2026	10.77	10.77	10.45	10.59	10.59	-1.85%	3,547,940
May 26, 2026	11.11	11.15	10.71	10.79	10.79	-3.40%	4,380,900
May 25, 2026	11.22	11.35	11.10	11.17	11.17	-0.45%	2,633,900
May 22, 2026	11.11	11.35	11.03	11.22	11.22	0.54%	3,357,100
May 21, 2026	11.50	11.67	11.06	11.16	11.16	-2.62%	3,158,600
May 20, 2026	11.71	11.71	11.43	11.46	11.46	-1.97%	2,208,100
May 19, 2026	11.55	11.81	11.53	11.69	11.69	1.56%	2,241,598
May 18, 2026	11.60	11.63	11.30	11.51	11.51	-0.52%	3,795,637
May 15, 2026	11.78	11.80	11.52	11.57	11.57	-1.78%	2,650,400
May 14, 2026	11.99	11.99	11.75	11.78	11.78	-1.17%	2,443,600
May 13, 2026	11.95	12.08	11.87	11.92	11.92	-0.25%	2,780,301
May 12, 2026	12.18	12.19	11.90	11.95	11.95	-2.37%	3,137,000
May 11, 2026	12.18	12.25	12.07	12.24	12.24	0.58%	3,702,000
May 8, 2026	12.00	12.21	11.95	12.17	12.17	1.33%	3,502,400
May 7, 2026	12.44	12.45	11.94	12.01	12.01	-3.53%	6,055,440
May 6, 2026	12.50	12.61	12.24	12.45	12.45	0.81%	7,035,439
Apr 30, 2026	11.90	12.65	11.90	12.35	12.35	4.22%	11,281,123
Apr 29, 2026	11.58	11.87	11.48	11.85	11.85	2.42%	3,934,300
Apr 28, 2026	11.68	11.70	11.54	11.57	11.57	0.09%	3,047,500
Apr 27, 2026	11.47	11.62	11.30	11.56	11.56	1.14%	2,904,701
Apr 24, 2026	11.41	11.45	11.24	11.43	11.43	-	2,490,400
Apr 23, 2026	11.45	11.50	11.35	11.43	11.43	-0.44%	2,424,300
Apr 22, 2026	11.50	11.55	11.42	11.48	11.48	-0.43%	2,041,200
Apr 21, 2026	11.50	11.60	11.43	11.53	11.53	-0.17%	2,314,400
Apr 20, 2026	11.42	11.56	11.28	11.55	11.55	1.14%	3,375,181
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