Shanghai No.1 Pharmacy Co.,Ltd. (SHA:600833)
China · Delayed Price · Currency is CNY 9.97
-0.19 (-1.87%)
Jul 17, 2026, 3:00 PM CST
Shanghai No.1 Pharmacy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 10.18 | 10.40 | 9.93 | 9.97 | 9.97 | -1.87% | 6,045,508 |
| Jul 16, 2026 | 10.02 | 10.26 | 9.90 | 10.16 | 10.16 | 1.20% | 5,472,816 |
| Jul 15, 2026 | 9.72 | 10.20 | 9.70 | 10.04 | 10.04 | 0.90% | 7,006,022 |
| Jul 14, 2026 | 9.57 | 9.98 | 9.47 | 9.95 | 9.95 | 3.00% | 5,294,300 |
| Jul 13, 2026 | 9.72 | 9.76 | 9.54 | 9.66 | 9.66 | 0.42% | 4,076,600 |
| Jul 10, 2026 | 9.39 | 9.75 | 9.22 | 9.62 | 9.62 | 2.78% | 3,199,400 |
| Jul 9, 2026 | 9.50 | 9.65 | 9.27 | 9.36 | 9.36 | -1.58% | 2,841,000 |
| Jul 8, 2026 | 9.48 | 9.65 | 9.34 | 9.51 | 9.51 | 0.32% | 2,709,100 |
| Jul 7, 2026 | 9.70 | 9.77 | 9.47 | 9.48 | 9.48 | -2.77% | 2,796,300 |
| Jul 6, 2026 | 9.77 | 9.88 | 9.67 | 9.75 | 9.75 | -0.20% | 3,286,500 |
| Jul 3, 2026 | 9.45 | 9.80 | 9.43 | 9.77 | 9.77 | 3.72% | 4,583,800 |
| Jul 2, 2026 | 9.44 | 9.62 | 9.32 | 9.42 | 9.42 | 0.53% | 3,492,041 |
| Jul 1, 2026 | 9.01 | 9.45 | 8.97 | 9.37 | 9.37 | 3.88% | 4,083,600 |
| Jun 30, 2026 | 9.30 | 9.34 | 8.93 | 9.02 | 9.02 | -2.91% | 3,674,500 |
| Jun 29, 2026 | 9.15 | 9.35 | 8.83 | 9.29 | 9.29 | 1.31% | 3,987,100 |
| Jun 26, 2026 | 9.36 | 9.36 | 9.10 | 9.17 | 9.17 | -1.74% | 2,330,540 |
| Jun 25, 2026 | 9.58 | 9.58 | 9.30 | 9.41 | 9.33 | -2.08% | 2,956,281 |
| Jun 24, 2026 | 10.02 | 10.04 | 9.60 | 9.61 | 9.53 | -4.00% | 3,392,200 |
| Jun 23, 2026 | 9.76 | 10.19 | 9.71 | 10.01 | 9.93 | 2.25% | 4,034,900 |
| Jun 22, 2026 | 9.68 | 9.79 | 9.27 | 9.79 | 9.71 | 1.03% | 3,868,290 |
| Jun 18, 2026 | 9.67 | 9.79 | 9.53 | 9.69 | 9.61 | -0.41% | 2,181,201 |
| Jun 17, 2026 | 9.98 | 10.00 | 9.70 | 9.73 | 9.65 | -2.51% | 2,393,600 |
| Jun 16, 2026 | 9.98 | 10.02 | 9.70 | 9.98 | 9.90 | 0.30% | 2,813,004 |
| Jun 15, 2026 | 10.13 | 10.32 | 9.88 | 9.95 | 9.87 | -1.87% | 3,854,000 |
| Jun 12, 2026 | 9.98 | 10.20 | 9.83 | 10.14 | 10.06 | 1.91% | 2,760,100 |
| Jun 11, 2026 | 10.06 | 10.12 | 9.76 | 9.95 | 9.87 | -1.19% | 2,358,431 |
| Jun 10, 2026 | 10.05 | 10.13 | 9.90 | 10.07 | 9.99 | -0.30% | 2,033,600 |
| Jun 9, 2026 | 10.11 | 10.27 | 9.97 | 10.10 | 10.02 | -0.10% | 2,018,900 |
| Jun 8, 2026 | 10.14 | 10.36 | 9.87 | 10.11 | 10.03 | -2.03% | 3,091,200 |
| Jun 5, 2026 | 10.19 | 10.38 | 10.11 | 10.32 | 10.23 | 2.08% | 2,172,800 |
| Jun 4, 2026 | 10.29 | 10.37 | 10.02 | 10.11 | 10.03 | -2.03% | 2,500,700 |
| Jun 3, 2026 | 10.60 | 10.63 | 10.27 | 10.32 | 10.23 | -2.73% | 2,888,615 |
| Jun 2, 2026 | 10.91 | 10.94 | 10.54 | 10.61 | 10.52 | -2.84% | 3,357,579 |
| Jun 1, 2026 | 10.32 | 10.99 | 10.31 | 10.92 | 10.83 | 3.31% | 4,461,479 |
| May 29, 2026 | 10.53 | 10.68 | 10.45 | 10.57 | 10.48 | 0.48% | 3,317,300 |
| May 28, 2026 | 10.58 | 10.65 | 10.30 | 10.52 | 10.43 | -0.66% | 3,017,800 |
| May 27, 2026 | 10.77 | 10.77 | 10.45 | 10.59 | 10.50 | -1.85% | 3,547,940 |
| May 26, 2026 | 11.11 | 11.15 | 10.71 | 10.79 | 10.70 | -3.40% | 4,380,900 |
| May 25, 2026 | 11.22 | 11.35 | 11.10 | 11.17 | 11.08 | -0.45% | 2,633,900 |
| May 22, 2026 | 11.11 | 11.35 | 11.03 | 11.22 | 11.13 | 0.54% | 3,357,100 |
| May 21, 2026 | 11.50 | 11.67 | 11.06 | 11.16 | 11.07 | -2.62% | 3,158,600 |
| May 20, 2026 | 11.71 | 11.71 | 11.43 | 11.46 | 11.37 | -1.97% | 2,208,100 |
| May 19, 2026 | 11.55 | 11.81 | 11.53 | 11.69 | 11.59 | 1.56% | 2,241,598 |
| May 18, 2026 | 11.60 | 11.63 | 11.30 | 11.51 | 11.41 | -0.52% | 3,795,637 |
| May 15, 2026 | 11.78 | 11.80 | 11.52 | 11.57 | 11.47 | -1.78% | 2,650,400 |
| May 14, 2026 | 11.99 | 11.99 | 11.75 | 11.78 | 11.68 | -1.17% | 2,443,600 |
| May 13, 2026 | 11.95 | 12.08 | 11.87 | 11.92 | 11.82 | -0.25% | 2,780,301 |
| May 12, 2026 | 12.18 | 12.19 | 11.90 | 11.95 | 11.85 | -2.37% | 3,137,000 |
| May 11, 2026 | 12.18 | 12.25 | 12.07 | 12.24 | 12.14 | 0.58% | 3,702,000 |
| May 8, 2026 | 12.00 | 12.21 | 11.95 | 12.17 | 12.07 | 1.33% | 3,502,400 |