Shanghai - Delayed Quote
CNY
Shanghai Pharmaceuticals Holding Co., Ltd (601607.SS)
16.52
+0.09
(+0.55%)
At close: October 30 at 3:00:02 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
16.50
16.65
16.30
16.52
16.52
12,252,200
Oct 29, 2026
16.48
16.54
16.33
16.43
16.43
8,174,092
Oct 28, 2026
16.57
16.68
16.35
16.46
16.46
11,444,896
Oct 27, 2026
16.79
16.92
16.54
16.54
16.54
12,681,690
Oct 26, 2026
16.19
16.99
16.10
16.80
16.80
25,183,676
Oct 23, 2026
16.20
16.32
16.00
16.17
16.17
12,776,544
Oct 22, 2026
16.40
16.44
16.16
16.20
16.20
9,311,334
Oct 21, 2026
16.53
16.61
16.35
16.39
16.39
7,361,172
Oct 20, 2026
16.70
16.79
16.38
16.45
16.45
10,219,056
Oct 19, 2026
16.60
16.89
16.52
16.71
16.71
11,984,332
Oct 16, 2026
16.71
16.91
16.52
16.61
16.61
14,439,687
Oct 15, 2026
16.78
16.87
16.62
16.76
16.76
13,136,574
Oct 14, 2026
16.67
16.84
16.62
16.78
16.78
9,981,394
Oct 13, 2026
16.88
16.92
16.62
16.70
16.70
15,404,815
Oct 12, 2026
16.67
16.97
16.63
16.89
16.89
20,817,191
Oct 9, 2026
16.54
16.75
16.50
16.68
16.68
17,246,797
Oct 8, 2026
16.30
16.54
16.24
16.47
16.47
17,380,416
Sep 30, 2026
16.00
16.28
15.99
16.22
16.22
11,424,775
Sep 29, 2026
15.88
16.05
15.86
16.00
16.00
8,352,692
Sep 28, 2026
16.01
16.11
15.83
15.89
15.89
8,835,984
Sep 24, 2026
16.06
16.14
15.98
16.02
16.02
6,721,808
Sep 23, 2026
16.05
16.15
15.98
16.06
16.06
6,910,120
Sep 22, 2026
16.09
16.10
15.98
16.04
16.04
6,041,010
Sep 21, 2026
15.96
16.11
15.91
16.09
16.09
11,058,700
Sep 18, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
16.08
16.14
15.90
15.90
15.90
11,806,824
Sep 17, 2026
16.09
16.26
16.08
16.16
16.06
8,080,697
Sep 16, 2026
16.21
16.22
16.02
16.16
16.06
8,385,960
Sep 15, 2026
16.41
16.42
16.15
16.21
16.11
8,107,800
Sep 14, 2026
16.25
16.40
16.20
16.35
16.25
7,105,388
Sep 11, 2026
16.30
16.36
16.20
16.29
16.19
8,709,270
Sep 10, 2026
16.44
16.47
16.28
16.31
16.21
6,928,409
Sep 9, 2026
16.55
16.58
16.45
16.48
16.38
5,625,873
Sep 8, 2026
16.53
16.60
16.42
16.57
16.47
8,121,117
Sep 7, 2026
16.60
16.68
16.43
16.55
16.45
8,316,316
Sep 4, 2026
16.43
16.68
16.40
16.62
16.52
10,215,936
Sep 3, 2026
16.35
16.52
16.33
16.44
16.34
8,682,526
Sep 2, 2026
16.40
16.42
16.30
16.35
16.25
7,314,758
Sep 1, 2026
16.20
16.44
16.09
16.39
16.29
11,994,183
Aug 31, 2026
16.41
16.48
16.21
16.25
16.15
12,903,783
Aug 28, 2026
16.30
16.48
16.23
16.41
16.31
10,335,716
Aug 27, 2026
16.39
16.46
16.18
16.27
16.17
9,510,485
Aug 26, 2026
16.33
16.59
16.31
16.42
16.32
12,673,825
Aug 25, 2026
16.26
16.37
16.15
16.37
16.27
10,291,337
Aug 24, 2026
16.20
16.27
16.03
16.19
16.09
9,373,045
Aug 21, 2026
16.52
16.60
16.10
16.19
16.09
19,485,836
Aug 20, 2026
16.50
16.75
16.50
16.66
16.56
15,630,534
Aug 19, 2026
16.37
16.54
16.25
16.37
16.27
11,902,700
Aug 18, 2026
16.41
16.54
16.37
16.43
16.33
8,869,106
Aug 17, 2026
16.57
16.58
16.30
16.47
16.37
11,641,729
Aug 14, 2026
16.79
16.85
16.56
16.59
16.49
9,301,060
Aug 13, 2026
16.53
16.87
16.33
16.78
16.68
16,103,429
Aug 12, 2026
16.65
16.74
16.49
16.56
16.46
11,635,400
Aug 11, 2026
16.73
16.94
16.65
16.69
16.59
11,517,031
Aug 10, 2026
16.70
16.97
16.67
16.72
16.62
14,672,406
Aug 7, 2026
16.42
16.73
16.32
16.70
16.60
15,449,508
Aug 6, 2026
16.49
16.50
16.25
16.43
16.33
10,499,300
Aug 5, 2026
16.64
16.67
16.41
16.46
16.36
13,171,386
Aug 4, 2026
16.85
16.92
16.63
16.63
16.53
12,124,219
Aug 3, 2026
16.79
16.93
16.71
16.81
16.71
13,078,495
Jul 31, 2026
16.70
16.86
16.52
16.86
16.76
14,908,081
Jul 30, 2026
16.56
16.79
16.53
16.76
16.66
11,628,860
Jul 29, 2026
16.41
16.65
16.36
16.60
16.50
12,574,805
Jul 28, 2026
16.46
16.50
16.28
16.45
16.35
9,208,924
Jul 27, 2026
16.38
16.60
16.20
16.46
16.36
11,202,449
Jul 24, 2026
16.62
16.69
16.34
16.38
16.28
8,930,799
Jul 23, 2026
16.65
16.74
16.50
16.59
16.49
9,649,967
Jul 22, 2026
16.60
16.79
16.42
16.75
16.65
17,333,519
Jul 21, 2026
16.85
17.05
16.61
16.64
16.54
21,471,451
Jul 20, 2026
16.63
16.94
16.50
16.92
16.82
22,546,451
Jul 17, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
16.69
16.95
16.60
16.61
16.51
24,209,564
Jul 16, 2026
16.80
17.10
16.71
17.04
16.59
23,133,393
Jul 15, 2026
16.53
16.92
16.46
16.87
16.42
21,262,849
Jul 14, 2026
16.29
16.78
16.25
16.61
16.17
23,713,794
Jul 13, 2026
16.15
16.40
16.12
16.33
15.90
16,973,278
Jul 10, 2026
16.08
16.24
15.80
16.13
15.70
14,126,089
Jul 9, 2026
16.11
16.27
15.93
16.07
15.64
8,782,417
Jul 8, 2026
16.18
16.34
15.97
16.16
15.73
8,850,500
Jul 7, 2026
16.40
16.44
16.11
16.16
15.73
11,702,721
Jul 6, 2026
16.18
16.57
16.01
16.45
16.01
17,836,020
Jul 3, 2026
15.96
16.21
15.86
16.12
15.69
14,103,285
Jul 2, 2026
15.61
16.00
15.57
15.92
15.50
14,881,903
Jul 1, 2026
15.40
15.74
15.22
15.65
15.23
12,420,862
Jun 30, 2026
15.89
15.90
15.35
15.40
14.99
14,905,193
Jun 29, 2026
15.30
15.92
15.01
15.88
15.46
17,866,861
Jun 26, 2026
15.81
15.84
15.25
15.29
14.88
13,603,176
Jun 25, 2026
15.88
15.91
15.61
15.78
15.36
10,084,751
Jun 24, 2026
16.18
16.31
15.86
15.88
15.46
12,782,618
Jun 23, 2026
15.90
16.29
15.85
16.14
15.71
14,426,016
Jun 22, 2026
15.83
16.02
15.53
15.96
15.54
11,621,363
Jun 18, 2026
16.11
16.13
15.90
15.91
15.49
10,354,337
Jun 17, 2026
16.17
16.17
16.05
16.11
15.68
7,341,243
Jun 16, 2026
16.28
16.29
16.06
16.15
15.72
9,121,311
Jun 15, 2026
16.36
16.39
16.22
16.28
15.85
10,310,942
Jun 12, 2026
16.15
16.34
16.10
16.34
15.91
11,138,129
Jun 11, 2026
16.28
16.35
16.16
16.24
15.81
8,532,240
Jun 10, 2026
16.02
16.27
16.02
16.25
15.82
7,018,626
Jun 9, 2026
16.17
16.25
16.06
16.12
15.69
7,262,769
Jun 8, 2026
16.18
16.22
15.93
16.03
15.60
8,882,001
Jun 5, 2026
16.11
16.29
16.11
16.26
15.83
6,454,104
Jun 4, 2026
16.25
16.35
16.10
16.10
15.67
7,156,014
Jun 3, 2026
16.49
16.49
16.21
16.30
15.87
9,068,002
Jun 2, 2026
16.39
16.61
16.38
16.50
16.06
9,372,769
Jun 1, 2026
16.49
16.51
16.28
16.44
16.00
10,556,064
May 29, 2026
16.18
16.52
16.16
16.48
16.04
11,967,166
May 28, 2026
16.40
16.41
16.15
16.18
15.75
7,064,296
May 27, 2026
16.35
16.42
16.09
16.39
15.95
11,320,413
May 26, 2026
16.38
16.41
16.28
16.34
15.91
5,682,000
May 25, 2026
16.41
16.50
16.33
16.38
15.94
6,885,141
May 22, 2026
16.55
16.57
16.40
16.44
16.00
7,618,625
May 21, 2026
16.67
16.74
16.50
16.50
16.06
7,169,735
May 20, 2026
16.73
16.79
16.59
16.62
16.18
5,875,644
May 19, 2026
16.51
16.74
16.50
16.73
16.28
7,385,017
May 18, 2026
16.70
16.70
16.45
16.50
16.06
10,001,500
May 15, 2026
16.86
16.92
16.67
16.73
16.28
9,127,680
May 14, 2026
17.04
17.06
16.89
16.89
16.44
7,314,653
May 13, 2026
17.14
17.19
17.03
17.05
16.60
8,666,682
May 12, 2026
17.16
17.26
17.11
17.15
16.69
9,687,559
May 11, 2026
17.07
17.17
16.97
17.15
16.69
10,697,272
May 8, 2026
17.19
17.19
17.01
17.07
16.62
7,869,835
May 7, 2026
17.18
17.20
17.10
17.13
16.67
6,635,530
May 6, 2026
17.11
17.18
17.00
17.16
16.70
11,602,635
Apr 30, 2026
17.00
17.12
16.92
17.09
16.64
11,285,735
Apr 29, 2026
16.91
17.02
16.84
16.93
16.48
6,736,000
Apr 28, 2026
16.70
16.97
16.70
16.93
16.48
9,085,999
Apr 27, 2026
16.83
16.87
16.68
16.68
16.24
9,587,897
Apr 24, 2026
16.92
16.98
16.82
16.88
16.43
6,115,735
Apr 23, 2026
16.92
17.06
16.90
16.97
16.52
7,410,910
Apr 22, 2026
17.04
17.04
16.93
16.96
16.51
5,841,000
Apr 21, 2026
16.97
17.07
16.94
17.01
16.56
7,241,814
Apr 20, 2026
17.00
17.01
16.89
16.93
16.48
6,592,184
Apr 17, 2026
17.14
17.14
16.96
16.99
16.54
9,210,936
Apr 16, 2026
17.28
17.28
17.10
17.14
16.68
8,364,202
Apr 15, 2026
17.09
17.28
17.04
17.25
16.79
14,282,927
Apr 14, 2026
17.12
17.12
16.90
17.02
16.57
10,063,118
Apr 13, 2026
17.15
17.15
17.02
17.08
16.63
7,474,006
Apr 10, 2026
17.15
17.25
17.03
17.16
16.70
10,479,633
Apr 9, 2026
17.21
17.33
17.08
17.09
16.64
10,259,227
Apr 8, 2026
17.31
17.36
17.13
17.29
16.83
15,679,383
Apr 7, 2026
17.27
17.36
17.01
17.28
16.82
13,523,364
Apr 3, 2026
17.34
17.37
17.18
17.31
16.85
16,088,166
Apr 2, 2026
17.24
17.37
17.18
17.33
16.87
19,899,306
Apr 1, 2026
17.11
17.23
16.93
17.20
16.74
17,146,048
Mar 31, 2026
16.91
17.25
16.90
17.05
16.60
18,691,431
Mar 30, 2026
16.57
16.83
16.54
16.80
16.35
9,181,706
Mar 27, 2026
16.35
16.73
16.34
16.69
16.25
9,325,688
Mar 26, 2026
16.58
16.64
16.42
16.44
16.00
6,238,797
Mar 25, 2026
16.53
16.60
16.44
16.58
16.14
7,019,369
Mar 24, 2026
16.44
16.49
16.29
16.47
16.03
8,403,666
Mar 23, 2026
16.78
16.79
16.23
16.30
15.87
18,527,293
Mar 20, 2026
17.08
17.14
16.89
16.89
16.44
12,605,600
Mar 19, 2026
17.15
17.27
17.05
17.08
16.63
9,004,600
Mar 18, 2026
17.31
17.32
17.11
17.22
16.76
9,773,000
Mar 17, 2026
17.28
17.39
17.26
17.31
16.85
10,914,725
Mar 16, 2026
17.32
17.34
17.22
17.27
16.81
8,602,494
Mar 13, 2026
17.20
17.34
17.17
17.29
16.83
10,781,368
Mar 12, 2026
17.19
17.24
17.00
17.23
16.77
9,584,260
Mar 11, 2026
17.17
17.21
17.12
17.20
16.74
6,169,359
Mar 10, 2026
17.19
17.20
17.11
17.17
16.71
7,967,244
Mar 9, 2026
17.06
17.22
17.00
17.17
16.71
10,425,431
Mar 6, 2026
17.05
17.16
16.97
17.14
16.68
7,115,631
Mar 5, 2026
17.03
17.10
17.01
17.03
16.58
6,341,293
Mar 4, 2026
17.21
17.21
16.94
17.00
16.55
14,858,157
Mar 3, 2026
17.24
17.33
17.17
17.21
16.75
15,885,538
Mar 2, 2026
17.11
17.28
17.08
17.25
16.79
13,332,686
Feb 27, 2026
17.22
17.24
17.19
17.20
16.74
7,337,393
Feb 26, 2026
17.32
17.32
17.20
17.22
16.76
9,668,959
Feb 25, 2026
17.22
17.34
17.22
17.29
16.83
9,937,707
Feb 24, 2026
17.22
17.27
17.19
17.22
16.76
7,296,178
Feb 13, 2026
17.20
17.22
17.14
17.16
16.70
6,592,400
Feb 12, 2026
17.29
17.29
17.18
17.21
16.75
7,038,130
Feb 11, 2026
17.29
17.30
17.26
17.27
16.81
5,142,029
Feb 10, 2026
17.30
17.32
17.24
17.28
16.82
6,427,505
Feb 9, 2026
17.30
17.32
17.26
17.29
16.83
7,220,290
Feb 6, 2026
17.31
17.38
17.25
17.26
16.80
9,483,957
Feb 5, 2026
17.29
17.33
17.22
17.31
16.85
10,141,273
Feb 4, 2026
17.13
17.29
17.11
17.27
16.81
9,264,375
Feb 3, 2026
17.13
17.20
17.07
17.17
16.71
8,874,448
Feb 2, 2026
17.26
17.31
17.10
17.11
16.65
17,724,942
Jan 30, 2026
17.41
17.45
17.25
17.30
16.84
16,240,589
Jan 29, 2026
17.36
17.43
17.28
17.42
16.96
17,694,379
Jan 28, 2026
17.43
17.50
17.38
17.40
16.94
15,039,649
Jan 27, 2026
17.66
17.68
17.40
17.43
16.97
19,245,480
Jan 26, 2026
17.50
17.64
17.41
17.61
17.14
24,935,866
Jan 23, 2026
17.37
17.53
17.35
17.48
17.02
26,174,859
Jan 22, 2026
17.35
17.43
17.23
17.31
16.85
21,605,926
Jan 21, 2026
17.49
17.50
17.32
17.37
16.91
14,745,700
Jan 20, 2026
17.35
17.51
17.33
17.47
17.01
14,302,304
Jan 19, 2026
17.36
17.38
17.28
17.32
16.86
15,350,682
Jan 16, 2026
17.55
17.59
17.30
17.36
16.90
24,733,829
Jan 15, 2026
17.61
17.65
17.52
17.54
17.07
21,476,776
Jan 14, 2026
18.06
18.07
17.56
17.58
17.11
51,759,281
Jan 13, 2026
17.92
18.13
17.85
18.06
17.58
24,656,339
Jan 12, 2026
17.89
17.94
17.85
17.92
17.44
19,061,059
Jan 9, 2026
17.85
17.93
17.82
17.88
17.40
13,814,169
Jan 8, 2026
17.81
17.86
17.79
17.84
17.37
8,604,496
Jan 7, 2026
17.93
17.93
17.80
17.82
17.35
13,344,763
Jan 6, 2026
17.88
17.90
17.81
17.89
17.41
14,233,523
Jan 5, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
17.80
17.87
17.70
17.85
17.38
11,967,845
Dec 31, 2025
17.82
17.86
17.81
17.86
17.27
6,342,625
Dec 30, 2025
17.83
17.85
17.80
17.82
17.23
7,716,514
Dec 29, 2025
17.86
17.87
17.82
17.83
17.24
5,914,850
Dec 26, 2025
17.94
17.94
17.84
17.86
17.27
6,585,272
Dec 25, 2025
17.92
17.95
17.86
17.93
17.34
7,226,233
Dec 24, 2025
17.91
17.93
17.83
17.93
17.34
7,584,400
Dec 23, 2025
17.96
18.01
17.90
17.93
17.34
6,683,992
Dec 22, 2025
18.01
18.03
17.96
17.98
17.38
8,665,053
Dec 19, 2025
18.05
18.10
17.91
18.03
17.43
11,908,253
Dec 18, 2025
17.91
18.15
17.88
18.13
17.53
14,794,860
Dec 17, 2025
17.83
17.95
17.78
17.91
17.32
7,428,707
Dec 16, 2025
17.91
17.98
17.80
17.85
17.26
8,630,070
Dec 15, 2025
18.00
18.10
17.94
17.96
17.36
10,235,740
Dec 12, 2025
17.80
18.09
17.78
18.05
17.45
31,383,209
Dec 11, 2025
17.74
17.93
17.69
17.81
17.22
14,022,360
Dec 10, 2025
17.83
17.84
17.69
17.75
17.16
11,830,783
Dec 9, 2025
17.90
17.91
17.75
17.80
17.21
8,406,165
Dec 8, 2025
17.93
17.96
17.87
17.92
17.33
9,131,308
Dec 5, 2025
17.88
17.90
17.77
17.90
17.31
10,972,376
Dec 4, 2025
17.93
17.95
17.81
17.89
17.30
8,878,400
Dec 3, 2025
17.90
17.99
17.86
17.93
17.34
12,738,173
Dec 2, 2025
17.89
17.92
17.84
17.88
17.29
7,991,047
Dec 1, 2025
17.81
17.95
17.76
17.93
17.34
12,597,174
Nov 28, 2025
17.83
17.84
17.74
17.81
17.22
6,812,764
Nov 27, 2025
17.87
17.88
17.78
17.81
17.22
7,369,533
Nov 26, 2025
17.89
17.98
17.83
17.87
17.28
9,429,455
Nov 25, 2025
17.78
17.89
17.70
17.88
17.29
10,470,007
Nov 24, 2025
17.78
17.79
17.63
17.76
17.17
10,193,591
Nov 21, 2025
17.88
17.91
17.71
17.72
17.13
17,293,500
Nov 20, 2025
17.93
18.03
17.90
17.92
17.33
10,357,540
Nov 19, 2025
17.96
18.02
17.86
17.92
17.33
9,764,480
Nov 18, 2025
18.08
18.16
17.94
17.99
17.39
12,201,617
Nov 17, 2025
18.33
18.35
18.08
18.10
17.50
16,722,050
Nov 14, 2025
18.31
18.56
18.26
18.32
17.71
19,302,264
Nov 13, 2025
18.43
18.44
18.24
18.41
17.80
15,655,825
Nov 12, 2025
18.36
18.55
18.34
18.41
17.80
22,921,257
Nov 11, 2025
18.25
18.41
18.18
18.37
17.76
21,674,166
Nov 10, 2025
18.00
18.28
17.95
18.27
17.66
26,867,424
Nov 7, 2025
17.90
18.09
17.87
17.96
17.36
16,119,852
Nov 6, 2025
17.86
17.89
17.82
17.86
17.27
10,537,061
Nov 5, 2025
17.76
17.86
17.73
17.86
17.27
11,724,057
Nov 4, 2025
17.92
17.92
17.78
17.82
17.23
16,002,388
Nov 3, 2025
17.96
18.00
17.87
17.91
17.32
22,043,001
Oct 31, 2025
18.17
18.17
17.80
17.94
17.35
35,690,980
Oct 30, 2025
18.30
18.42
18.26
18.32
17.71
16,617,334
