Shanghai - Delayed Quote
CNY
Shanghai Fosun Pharmaceutical (Group) Co., Ltd. (600196.SS)
22.66
+0.35
(+1.57%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.34
23.03
22.10
22.66
22.66
19,956,953
Oct 29, 2026
22.85
23.03
22.20
22.31
22.31
19,189,171
Oct 28, 2026
22.97
23.24
22.79
23.01
23.01
13,995,917
Oct 27, 2026
23.40
23.54
22.75
22.75
22.75
15,781,027
Oct 26, 2026
23.10
23.50
23.09
23.46
23.46
14,808,529
Oct 23, 2026
22.56
23.22
22.50
23.18
23.18
17,028,603
Oct 22, 2026
23.05
23.11
22.64
22.68
22.68
12,490,183
Oct 21, 2026
23.29
23.35
22.96
23.05
23.05
10,606,601
Oct 20, 2026
22.93
23.25
22.81
23.14
23.14
11,948,060
Oct 19, 2026
22.70
23.08
22.70
22.93
22.93
11,231,511
Oct 16, 2026
23.30
23.75
22.68
22.98
22.98
19,298,364
Oct 15, 2026
23.10
23.52
22.90
23.19
23.19
16,965,789
Oct 14, 2026
23.28
23.53
23.21
23.27
23.27
13,536,766
Oct 13, 2026
23.49
23.71
23.30
23.51
23.51
18,608,608
Oct 12, 2026
23.93
24.10
23.62
23.66
23.66
17,793,400
Oct 9, 2026
23.58
24.03
23.54
23.89
23.89
22,949,610
Oct 8, 2026
24.12
24.24
23.69
23.76
23.76
29,655,609
Sep 30, 2026
23.47
24.10
23.26
24.02
24.02
36,991,839
Sep 29, 2026
23.18
23.96
23.12
23.39
23.39
29,058,014
Sep 28, 2026
22.90
23.32
22.79
23.24
23.24
24,656,255
Sep 24, 2026
23.10
23.23
22.80
22.84
22.84
15,937,032
Sep 23, 2026
23.13
23.40
23.01
23.13
23.13
18,292,541
Sep 22, 2026
22.87
23.25
22.75
23.13
23.13
31,382,496
Sep 21, 2026
22.12
23.07
22.12
23.05
23.05
35,026,290
Sep 18, 2026
21.85
22.16
21.81
22.03
22.03
14,394,191
Sep 17, 2026
21.60
21.87
21.60
21.78
21.78
8,902,897
Sep 16, 2026
21.78
21.82
21.62
21.76
21.76
8,248,030
Sep 15, 2026
21.95
22.06
21.78
21.81
21.81
7,317,452
Sep 14, 2026
21.50
22.00
21.50
21.95
21.95
13,483,760
Sep 11, 2026
21.77
21.78
21.51
21.60
21.60
13,961,000
Sep 10, 2026
22.37
22.37
21.87
21.88
21.88
20,466,096
Sep 9, 2026
22.60
22.65
22.40
22.44
22.44
11,926,178
Sep 8, 2026
22.60
22.77
22.46
22.75
22.75
17,727,142
Sep 7, 2026
22.55
22.75
22.46
22.65
22.65
17,797,523
Sep 4, 2026
22.31
22.48
22.25
22.34
22.34
13,398,038
Sep 3, 2026
22.21
22.35
22.11
22.28
22.28
12,446,476
Sep 2, 2026
22.51
22.53
22.18
22.20
22.20
18,243,509
Sep 1, 2026
22.32
22.58
22.31
22.50
22.50
13,146,786
Aug 31, 2026
22.76
22.76
22.25
22.36
22.36
25,375,039
Aug 28, 2026
22.85
22.96
22.72
22.87
22.87
15,438,057
Aug 27, 2026
22.74
22.91
22.60
22.89
22.89
20,362,895
Aug 26, 2026
23.10
23.55
22.75
22.86
22.86
30,135,428
Aug 25, 2026
22.72
23.05
22.51
23.02
23.02
23,053,263
Aug 24, 2026
23.60
23.63
22.74
22.79
22.79
35,719,813
Aug 21, 2026
24.16
24.31
23.52
23.56
23.56
61,168,598
Aug 20, 2026
24.90
25.56
24.40
24.84
24.84
89,807,503
Aug 19, 2026
23.96
24.15
23.57
23.63
23.63
22,885,133
Aug 18, 2026
24.12
24.49
23.90
24.03
24.03
28,453,401
Aug 17, 2026
24.25
24.42
23.62
24.01
24.01
30,381,180
Aug 14, 2026
24.32
24.68
24.05
24.21
24.21
29,840,212
Aug 13, 2026
24.11
24.69
23.85
24.43
24.43
36,665,170
Aug 12, 2026
24.34
24.70
24.06
24.25
24.25
30,059,320
Aug 11, 2026
23.92
24.86
23.88
24.33
24.33
48,734,772
Aug 10, 2026
24.00
24.55
23.90
24.12
24.12
49,549,130
Aug 7, 2026
22.76
23.76
22.64
23.75
23.75
46,696,074
Aug 6, 2026
22.96
23.07
22.69
22.76
22.76
18,317,535
Aug 5, 2026
23.10
23.16
22.78
22.95
22.95
23,270,699
Aug 4, 2026
23.28
23.54
23.15
23.19
23.19
21,973,320
Aug 3, 2026
23.24
23.36
23.10
23.15
23.15
14,337,780
Jul 31, 2026
23.00
23.27
22.90
23.23
23.23
17,713,449
Jul 30, 2026
23.02
23.29
22.81
23.17
23.17
20,371,793
Jul 29, 2026
22.63
23.10
22.63
23.00
23.00
17,617,842
Jul 28, 2026
22.62
22.89
22.52
22.62
22.62
13,716,439
Jul 27, 2026
0.39
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
22.35
22.85
22.22
22.75
22.75
19,248,692
Jul 24, 2026
23.51
23.65
22.64
22.67
22.28
29,281,505
Jul 23, 2026
23.64
23.84
23.47
23.71
23.30
20,718,584
Jul 22, 2026
23.50
24.23
23.43
23.97
23.56
29,543,353
Jul 21, 2026
23.79
24.02
23.33
23.69
23.28
32,191,142
Jul 20, 2026
23.35
24.01
23.24
24.00
23.59
35,922,245
Jul 17, 2026
24.47
24.70
23.35
23.40
23.00
48,012,852
Jul 16, 2026
24.60
25.18
24.24
24.71
24.28
49,605,568
Jul 15, 2026
23.87
24.96
23.75
24.84
24.41
59,638,876
Jul 14, 2026
23.55
24.24
23.37
24.05
23.64
39,577,476
Jul 13, 2026
23.30
23.88
23.25
23.79
23.38
37,517,578
Jul 10, 2026
22.88
23.74
22.47
23.45
23.05
37,760,611
Jul 9, 2026
22.74
23.38
22.50
22.95
22.56
26,662,927
Jul 8, 2026
23.20
23.65
22.88
22.95
22.56
23,866,241
Jul 7, 2026
23.82
23.90
23.19
23.19
22.79
34,408,048
Jul 6, 2026
23.28
24.24
23.01
24.08
23.67
53,240,688
Jul 3, 2026
23.20
23.53
22.92
23.29
22.89
29,785,052
Jul 2, 2026
23.16
23.63
22.96
23.03
22.63
38,180,321
Jul 1, 2026
22.21
23.19
21.90
23.12
22.72
45,117,625
Jun 30, 2026
22.73
22.73
22.07
22.47
22.08
34,605,574
Jun 29, 2026
21.12
22.75
20.85
22.73
22.34
51,353,083
Jun 26, 2026
22.03
22.41
21.20
21.21
20.85
26,291,150
Jun 25, 2026
22.18
22.48
21.62
22.18
21.80
28,867,027
Jun 24, 2026
22.35
22.87
22.21
22.50
22.11
33,405,726
Jun 23, 2026
22.04
22.78
21.95
22.26
21.88
31,805,626
Jun 22, 2026
21.70
22.08
21.05
22.06
21.68
23,877,403
Jun 18, 2026
21.53
22.08
21.25
21.79
21.42
20,298,557
Jun 17, 2026
21.80
21.95
21.48
21.58
21.21
18,318,793
Jun 16, 2026
22.31
22.31
21.85
21.85
21.47
16,719,624
Jun 15, 2026
22.35
22.56
22.17
22.31
21.93
16,799,452
Jun 12, 2026
21.85
22.43
21.69
22.36
21.98
19,366,496
Jun 11, 2026
22.00
22.15
21.67
21.78
21.41
15,803,679
Jun 10, 2026
21.77
22.15
21.70
22.11
21.73
15,377,234
Jun 9, 2026
21.66
21.86
21.38
21.83
21.45
11,517,757
Jun 8, 2026
21.81
22.17
21.45
21.65
21.28
16,109,384
Jun 5, 2026
22.09
22.28
21.99
22.02
21.64
16,375,203
Jun 4, 2026
22.20
22.28
21.68
21.82
21.44
18,395,328
Jun 3, 2026
22.64
22.77
22.12
22.18
21.80
24,638,630
Jun 2, 2026
22.95
23.02
22.65
22.72
22.33
18,744,406
Jun 1, 2026
23.26
23.60
22.91
22.99
22.59
25,049,096
May 29, 2026
22.77
23.60
22.77
23.25
22.85
26,166,499
May 28, 2026
23.21
23.35
22.64
22.75
22.36
16,401,890
May 27, 2026
23.18
23.50
22.76
23.32
22.92
22,754,197
May 26, 2026
23.24
23.36
23.08
23.17
22.77
11,573,625
May 25, 2026
23.37
23.48
23.08
23.30
22.90
14,951,299
May 22, 2026
23.78
23.85
23.30
23.40
23.00
21,430,461
May 21, 2026
24.06
24.38
23.68
23.71
23.30
19,603,379
May 20, 2026
24.10
24.25
23.95
24.02
23.61
10,970,236
May 19, 2026
24.02
24.24
23.99
24.19
23.77
10,447,814
May 18, 2026
24.09
24.10
23.77
24.06
23.65
14,176,326
May 15, 2026
24.48
24.62
24.03
24.13
23.71
18,918,463
May 14, 2026
25.02
25.18
24.50
24.50
24.08
21,652,900
May 13, 2026
25.18
25.26
24.93
24.97
24.54
19,469,499
May 12, 2026
25.30
25.62
24.96
25.32
24.88
31,054,368
May 11, 2026
24.96
25.42
24.83
25.39
24.95
39,505,702
May 8, 2026
24.77
24.90
24.70
24.82
24.39
19,475,410
May 7, 2026
24.79
24.97
24.66
24.73
24.30
20,706,904
May 6, 2026
24.83
24.96
24.68
24.77
24.34
23,509,879
Apr 30, 2026
25.27
25.27
24.89
24.89
24.46
27,640,568
Apr 29, 2026
25.46
25.66
25.06
25.28
24.85
25,189,542
Apr 28, 2026
25.50
25.89
25.20
25.30
24.86
24,674,415
Apr 27, 2026
25.30
25.41
25.22
25.37
24.93
11,590,283
Apr 24, 2026
25.66
25.67
25.26
25.38
24.94
12,244,009
Apr 23, 2026
25.67
25.83
25.48
25.57
25.13
15,660,986
Apr 22, 2026
25.65
25.82
25.48
25.59
25.15
17,643,228
Apr 21, 2026
25.87
26.05
25.53
25.63
25.19
13,474,556
Apr 20, 2026
26.08
26.12
25.79
25.87
25.42
15,097,200
Apr 17, 2026
26.60
26.60
26.07
26.15
25.70
20,319,940
Apr 16, 2026
26.87
26.87
26.61
26.70
26.24
15,825,914
Apr 15, 2026
26.91
27.09
26.55
26.80
26.34
30,983,519
Apr 14, 2026
26.33
26.46
26.01
26.46
26.00
16,725,365
Apr 13, 2026
26.33
26.54
26.18
26.35
25.90
12,464,032
Apr 10, 2026
26.52
26.77
26.39
26.48
26.02
15,361,341
Apr 9, 2026
26.64
27.00
26.46
26.56
26.10
18,225,223
Apr 8, 2026
26.96
27.04
26.50
26.80
26.34
21,366,680
Apr 7, 2026
26.88
27.00
26.32
26.68
26.22
16,763,224
Apr 3, 2026
26.73
26.95
26.62
26.70
26.24
19,576,401
Apr 2, 2026
27.02
27.35
26.83
27.06
26.59
32,087,522
Apr 1, 2026
26.94
27.15
26.51
27.07
26.60
28,836,287
Mar 31, 2026
26.71
27.18
26.60
26.63
26.17
29,497,287
Mar 30, 2026
26.09
26.72
25.90
26.66
26.20
32,433,160
Mar 27, 2026
25.20
26.18
25.12
26.13
25.68
22,742,216
Mar 26, 2026
25.39
25.65
25.24
25.29
24.85
14,237,901
Mar 25, 2026
24.98
25.49
24.80
25.36
24.92
23,538,869
Mar 24, 2026
24.10
24.33
23.80
24.31
23.89
13,487,531
Mar 23, 2026
24.51
24.66
23.61
23.80
23.39
21,383,674
Mar 20, 2026
25.29
25.54
24.84
24.86
24.43
12,451,178
Mar 19, 2026
25.55
25.68
25.18
25.26
24.83
10,122,600
Mar 18, 2026
25.71
25.80
25.48
25.76
25.32
9,627,183
Mar 17, 2026
25.70
26.10
25.66
25.71
25.27
14,257,229
Mar 16, 2026
25.56
25.77
25.35
25.61
25.17
9,662,515
Mar 13, 2026
25.60
25.84
25.50
25.55
25.11
11,050,289
Mar 12, 2026
25.97
26.00
25.58
25.75
25.31
12,002,751
Mar 11, 2026
26.10
26.16
25.86
25.97
25.52
13,166,908
Mar 10, 2026
25.85
26.23
25.84
26.17
25.72
12,624,352
Mar 9, 2026
25.70
25.84
25.46
25.72
25.28
13,591,620
Mar 6, 2026
25.19
25.92
25.15
25.91
25.46
15,490,702
Mar 5, 2026
25.29
25.50
25.13
25.23
24.80
11,560,247
Mar 4, 2026
25.14
25.40
24.92
25.01
24.58
17,719,416
Mar 3, 2026
26.10
26.25
25.45
25.50
25.06
19,749,383
Mar 2, 2026
26.29
26.38
25.89
26.14
25.69
21,311,309
Feb 27, 2026
26.51
26.60
26.42
26.48
26.02
12,617,191
Feb 26, 2026
26.57
26.77
26.45
26.51
26.05
14,787,286
Feb 25, 2026
26.60
27.09
26.44
26.48
26.02
28,974,970
Feb 24, 2026
26.68
26.73
26.51
26.53
26.07
12,253,530
Feb 13, 2026
26.80
26.95
26.56
26.57
26.11
10,386,181
Feb 12, 2026
27.22
27.24
26.85
26.87
26.41
12,354,982
Feb 11, 2026
27.12
27.44
27.04
27.23
26.76
14,865,936
Feb 10, 2026
26.87
27.24
26.70
27.08
26.61
15,338,719
Feb 9, 2026
26.70
26.94
26.69
26.82
26.36
11,383,557
Feb 6, 2026
26.68
26.75
26.47
26.68
26.22
12,768,171
Feb 5, 2026
26.60
26.80
26.50
26.60
26.14
11,659,618
Feb 4, 2026
26.35
26.64
26.12
26.64
26.18
14,562,067
Feb 3, 2026
26.30
26.46
26.00
26.34
25.89
17,202,177
Feb 2, 2026
26.53
26.70
26.23
26.25
25.80
17,711,770
Jan 30, 2026
27.12
27.37
26.57
26.67
26.21
20,908,132
Jan 29, 2026
26.87
27.13
26.60
27.12
26.65
28,938,355
Jan 28, 2026
27.69
27.71
26.95
26.96
26.50
30,327,383
Jan 27, 2026
28.38
28.45
27.39
27.68
27.20
30,085,941
Jan 26, 2026
27.72
28.34
27.49
28.16
27.68
39,389,646
Jan 23, 2026
27.35
27.72
27.35
27.57
27.10
20,985,891
Jan 22, 2026
27.40
27.52
27.22
27.25
26.78
17,499,633
Jan 21, 2026
27.43
27.66
27.24
27.40
26.93
16,599,599
Jan 20, 2026
27.48
27.86
27.42
27.46
26.99
18,417,871
Jan 19, 2026
27.48
27.67
27.37
27.44
26.97
15,808,764
Jan 16, 2026
27.86
28.14
27.52
27.59
27.12
17,433,559
Jan 15, 2026
27.92
28.22
27.70
27.82
27.34
17,583,425
Jan 14, 2026
28.35
28.71
27.76
28.07
27.59
36,549,701
Jan 13, 2026
27.93
28.60
27.91
28.18
27.70
34,027,916
Jan 12, 2026
27.68
27.93
27.53
27.85
27.37
22,682,147
Jan 9, 2026
27.45
27.75
27.40
27.65
27.17
17,830,537
Jan 8, 2026
27.35
27.58
27.33
27.45
26.98
18,694,011
Jan 7, 2026
27.28
27.63
27.24
27.32
26.85
19,273,486
Jan 6, 2026
27.29
27.35
27.13
27.35
26.88
18,416,948
Jan 5, 2026
26.58
27.28
26.58
27.27
26.80
26,167,831
Dec 31, 2025
26.48
26.58
26.31
26.49
26.03
10,401,624
Dec 30, 2025
26.55
26.59
26.35
26.46
26.00
10,610,534
Dec 29, 2025
26.87
26.91
26.58
26.63
26.17
13,874,600
Dec 26, 2025
27.00
27.09
26.80
26.89
26.43
12,034,818
Dec 25, 2025
27.09
27.13
26.98
27.05
26.58
8,295,096
Dec 24, 2025
27.05
27.17
26.95
27.11
26.64
8,106,464
Dec 23, 2025
27.21
27.33
27.08
27.09
26.62
9,899,909
Dec 22, 2025
27.29
27.33
27.09
27.22
26.75
10,339,459
Dec 19, 2025
26.79
27.45
26.68
27.27
26.80
18,686,250
Dec 18, 2025
26.68
26.87
26.56
26.68
26.22
11,924,397
Dec 17, 2025
26.69
26.96
26.50
26.87
26.41
14,574,020
Dec 16, 2025
27.78
27.80
26.62
26.75
26.29
28,353,180
Dec 15, 2025
28.31
28.34
27.92
27.93
27.45
14,609,880
Dec 12, 2025
28.50
28.59
28.01
28.28
27.79
20,054,921
Dec 11, 2025
28.32
29.12
28.27
28.54
28.05
34,304,853
Dec 10, 2025
28.45
28.80
28.18
28.32
27.83
39,169,225
Dec 9, 2025
27.31
27.77
27.24
27.45
26.98
15,229,892
Dec 8, 2025
27.50
27.60
27.28
27.33
26.86
13,032,401
Dec 5, 2025
27.03
27.18
26.69
27.14
26.67
10,041,311
Dec 4, 2025
27.11
27.32
26.92
26.97
26.51
8,025,028
Dec 3, 2025
27.02
27.24
26.92
27.05
26.58
8,062,102
Dec 2, 2025
27.35
27.35
27.00
27.09
26.62
9,773,879
Dec 1, 2025
27.12
27.33
27.01
27.33
26.86
9,368,085
Nov 28, 2025
27.17
27.27
27.01
27.13
26.66
8,715,413
Nov 27, 2025
27.55
27.63
27.18
27.21
26.74
11,326,225
Nov 26, 2025
27.40
27.93
27.40
27.53
27.06
13,765,456
Nov 25, 2025
27.02
27.52
27.02
27.49
27.02
13,721,673
Nov 24, 2025
26.85
27.16
26.72
27.16
26.69
14,317,481
Nov 21, 2025
27.25
27.50
26.75
26.82
26.36
16,871,627
Nov 20, 2025
27.71
27.84
27.24
27.29
26.82
14,308,370
Nov 19, 2025
27.86
28.08
27.58
27.63
27.15
12,086,383
Nov 18, 2025
28.18
28.27
27.81
27.96
27.48
14,093,347
Nov 17, 2025
28.83
28.92
28.12
28.18
27.70
20,899,252
Nov 14, 2025
28.72
29.13
28.65
28.82
28.32
20,981,267
Nov 13, 2025
28.55
28.94
28.35
28.88
28.38
19,037,034
Nov 12, 2025
28.62
29.04
28.41
28.46
27.97
21,253,186
Nov 11, 2025
28.54
28.64
28.31
28.62
28.13
13,835,796
Nov 10, 2025
28.26
28.63
28.16
28.55
28.06
14,831,144
Nov 7, 2025
28.28
28.39
28.15
28.23
27.74
13,080,775
Nov 6, 2025
28.17
28.53
28.05
28.49
28.00
14,669,268
Nov 5, 2025
28.04
28.39
27.94
28.15
27.67
14,256,130
Nov 4, 2025
29.05
29.10
28.16
28.30
27.81
25,912,800
Nov 3, 2025
29.60
29.68
29.00
29.05
28.55
27,257,246
Oct 31, 2025
28.45
29.50
28.44
29.20
28.70
33,770,526
Oct 30, 2025
28.92
28.92
28.50
28.50
28.01
17,311,027
