Shanghai No.1 Pharmacy Co.,Ltd. (SHA:600833)
China · Delayed Price · Currency is CNY 10.37
-0.11 (-1.05%)
Oct 8, 2026, 2:04 PM CST
Shanghai No.1 Pharmacy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.59 | 10.66 | 10.47 | 10.48 | 10.48 | -0.76% | 3,905,811 |
| Sep 29, 2026 | 10.54 | 10.63 | 10.37 | 10.56 | 10.56 | -0.28% | 3,873,408 |
| Sep 28, 2026 | 10.60 | 10.71 | 10.45 | 10.59 | 10.59 | -0.28% | 4,262,301 |
| Sep 24, 2026 | 10.60 | 10.78 | 10.51 | 10.62 | 10.62 | -0.84% | 4,068,300 |
| Sep 23, 2026 | 10.84 | 10.84 | 10.61 | 10.71 | 10.71 | -1.47% | 4,160,401 |
| Sep 22, 2026 | 10.83 | 10.97 | 10.61 | 10.87 | 10.87 | -0.28% | 6,685,201 |
| Sep 21, 2026 | 10.43 | 11.00 | 10.43 | 10.90 | 10.90 | 4.41% | 9,397,701 |
| Sep 18, 2026 | 10.18 | 10.59 | 10.18 | 10.44 | 10.44 | 2.25% | 7,094,447 |
| Sep 17, 2026 | 10.08 | 10.25 | 10.00 | 10.21 | 10.21 | 0.59% | 3,322,891 |
| Sep 16, 2026 | 10.09 | 10.18 | 9.98 | 10.15 | 10.15 | 0.30% | 3,896,200 |
| Sep 15, 2026 | 10.50 | 10.50 | 10.08 | 10.12 | 10.12 | -3.34% | 4,469,580 |
| Sep 14, 2026 | 10.23 | 10.56 | 10.23 | 10.47 | 10.47 | 1.65% | 4,121,250 |
| Sep 11, 2026 | 10.49 | 10.54 | 10.18 | 10.30 | 10.30 | -2.37% | 4,731,859 |
| Sep 10, 2026 | 10.77 | 10.77 | 10.51 | 10.55 | 10.55 | -2.13% | 4,727,000 |
| Sep 9, 2026 | 10.80 | 10.81 | 10.61 | 10.78 | 10.78 | -0.65% | 5,121,500 |
| Sep 8, 2026 | 10.67 | 10.87 | 10.61 | 10.85 | 10.85 | 1.69% | 5,486,000 |
| Sep 7, 2026 | 10.66 | 10.73 | 10.56 | 10.67 | 10.67 | 0.47% | 3,966,800 |
| Sep 4, 2026 | 10.63 | 10.78 | 10.51 | 10.62 | 10.62 | 0.19% | 4,434,400 |
| Sep 3, 2026 | 10.74 | 10.87 | 10.53 | 10.60 | 10.60 | -1.40% | 5,729,900 |
| Sep 2, 2026 | 11.07 | 11.08 | 10.72 | 10.75 | 10.75 | -2.54% | 6,913,400 |
| Sep 1, 2026 | 10.79 | 11.07 | 10.78 | 11.03 | 11.03 | 2.32% | 9,438,500 |
| Aug 31, 2026 | 10.80 | 10.89 | 10.57 | 10.78 | 10.78 | -1.28% | 6,948,600 |
| Aug 28, 2026 | 10.88 | 11.04 | 10.76 | 10.92 | 10.92 | 0.28% | 7,745,500 |
| Aug 27, 2026 | 10.85 | 11.11 | 10.76 | 10.89 | 10.89 | 0.55% | 8,895,400 |
| Aug 26, 2026 | 10.80 | 10.97 | 10.68 | 10.83 | 10.83 | -0.64% | 8,597,300 |
| Aug 25, 2026 | 10.46 | 10.92 | 10.36 | 10.90 | 10.90 | 4.21% | 10,265,900 |
| Aug 24, 2026 | 10.57 | 10.73 | 10.35 | 10.46 | 10.46 | -1.13% | 6,610,401 |
| Aug 21, 2026 | 10.82 | 10.98 | 10.47 | 10.58 | 10.58 | -4.17% | 9,503,221 |
| Aug 20, 2026 | 10.90 | 11.47 | 10.85 | 11.04 | 11.04 | 3.27% | 13,689,500 |
| Aug 19, 2026 | 11.10 | 11.30 | 10.65 | 10.69 | 10.69 | -5.31% | 13,008,001 |
| Aug 18, 2026 | 11.66 | 11.88 | 11.19 | 11.29 | 11.29 | -4.08% | 17,606,902 |
| Aug 17, 2026 | 11.69 | 12.48 | 11.45 | 11.77 | 11.77 | 0.60% | 22,431,848 |
| Aug 14, 2026 | 11.81 | 12.41 | 11.43 | 11.70 | 11.70 | -1.52% | 26,566,247 |
| Aug 13, 2026 | 12.43 | 12.44 | 11.50 | 11.88 | 11.88 | -4.88% | 34,442,248 |
| Aug 12, 2026 | 12.00 | 12.87 | 11.76 | 12.49 | 12.49 | 3.14% | 48,673,841 |
| Aug 11, 2026 | 10.89 | 12.11 | 10.61 | 12.11 | 12.11 | 9.99% | 38,033,266 |
| Aug 10, 2026 | 10.08 | 11.01 | 10.08 | 11.01 | 11.01 | 9.99% | 13,368,271 |
| Aug 7, 2026 | 9.90 | 10.06 | 9.71 | 10.01 | 10.01 | - | 9,166,266 |
| Aug 6, 2026 | 9.77 | 10.06 | 9.66 | 10.01 | 10.01 | 2.46% | 9,360,242 |
| Aug 5, 2026 | 9.88 | 9.93 | 9.69 | 9.77 | 9.77 | -0.91% | 4,403,000 |
| Aug 4, 2026 | 10.06 | 10.16 | 9.82 | 9.86 | 9.86 | -1.10% | 4,484,600 |
| Aug 3, 2026 | 9.70 | 9.97 | 9.68 | 9.97 | 9.97 | 3.00% | 3,645,000 |
| Jul 31, 2026 | 9.54 | 9.69 | 9.52 | 9.68 | 9.68 | 1.68% | 2,972,900 |
| Jul 30, 2026 | 9.55 | 9.79 | 9.41 | 9.52 | 9.52 | -0.63% | 4,345,900 |
| Jul 29, 2026 | 9.48 | 9.66 | 9.43 | 9.58 | 9.58 | 1.05% | 3,201,200 |
| Jul 28, 2026 | 9.38 | 9.60 | 9.36 | 9.48 | 9.48 | 0.74% | 2,519,113 |
| Jul 27, 2026 | 9.20 | 9.51 | 9.18 | 9.41 | 9.41 | 1.95% | 3,289,900 |
| Jul 24, 2026 | 9.55 | 9.55 | 9.22 | 9.23 | 9.23 | -4.25% | 3,090,700 |
| Jul 23, 2026 | 9.36 | 9.68 | 9.26 | 9.64 | 9.64 | 2.99% | 4,461,458 |
| Jul 22, 2026 | 9.47 | 9.59 | 9.26 | 9.36 | 9.36 | -1.27% | 3,429,801 |