Shanghai Fosun Pharmaceutical Group CO Ltd (OP: SFOSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.833	1.833	1.770	1.770	155,823	+0.02(+1.29%)
Feb 28, 2024	1.748	1.748	1.748	1.748	6,926	-0.05(-3.05%)
Feb 27, 2024	1.802	1.802	1.802	1.802	2,766	-0.09(-4.88%)
Feb 26, 2024	1.790	1.895	1.790	1.895	907	+0.09(+5.28%)
Feb 23, 2024	1.890	1.890	1.800	1.800	4,303	+0.01(+0.28%)
Feb 22, 2024	1.865	1.865	1.795	1.795	1,364	+0.02(+0.98%)
Feb 21, 2024	1.778	1.778	1.778	1.778	1,671	+0.03(+1.72%)
Feb 20, 2024	1.823	1.823	1.748	1.748	5,597	+0.01(+0.72%)
Feb 16, 2024	1.772	1.772	1.690	1.735	10,070	+0.12(+7.43%)
Feb 15, 2024	1.653	1.653	1.577	1.615	16,568	+0.02(+1.41%)
Feb 14, 2024	1.677	1.677	1.593	1.593	2,570	-0.19(-10.78%)
Feb 13, 2024	1.785	1.785	1.785	1.785	3,442	+0.00(+0.28%)
Feb 12, 2024	1.782	1.782	1.730	1.780	4,685	+0.01(+0.42%)
Feb 09, 2024	1.772	1.772	1.772	1.772	3,175	-0.04(-2.34%)
Feb 08, 2024	1.815	1.815	1.815	1.815	387	+0.09(+5.07%)
Feb 07, 2024	1.698	1.728	1.698	1.728	5,304	-0.07(-3.76%)
Feb 06, 2024	1.792	1.795	1.792	1.795	4,010	+0.07(+3.91%)
Feb 05, 2024	1.728	1.728	1.656	1.728	4,933	+0.01(+0.73%)
Feb 02, 2024	1.715	1.715	1.715	1.715	3,262	-0.08(-4.72%)
Feb 01, 2024	1.720	1.800	1.720	1.800	6,569	+0.14(+8.60%)
Jan 31, 2024	1.657	1.657	1.657	1.657	1,083	-0.15(-8.17%)
Jan 30, 2024	1.810	1.810	1.805	1.805	651	-0.09(-5.00%)
Jan 29, 2024	1.900	1.900	1.900	1.900	11,537	-0.01(-0.39%)
Jan 26, 2024	1.907	1.907	1.907	1.907	16,463	-0.01(-0.39%)
Jan 25, 2024	1.915	1.915	1.915	1.915	901	+0.07(+3.65%)
Jan 24, 2024	1.847	1.847	1.847	1.847	281	-0.05(-2.38%)
Jan 23, 2024	1.893	1.893	1.893	1.893	1,749	+0.07(+3.70%)
Jan 22, 2024	1.863	1.863	1.825	1.825	24,119	-0.10(-5.07%)
Jan 19, 2024	1.923	1.923	1.923	1.923	1,193	-0.02(-1.16%)
Jan 18, 2024	2.080	2.080	1.810	1.945	33,897	+0.01(+0.65%)
Jan 17, 2024	1.990	1.990	1.933	1.933	891	-0.13(-6.46%)
Jan 16, 2024	1.980	2.066	1.950	2.066	18,786	+0.01(+0.41%)
Jan 12, 2024	2.155	2.155	2.058	2.058	2,037	-0.00(-0.24%)
Jan 11, 2024	2.062	2.062	2.062	2.062	3,394	-0.10(-4.51%)
Jan 10, 2024	2.160	2.160	2.160	2.160	73,527	+0.04(+1.77%)
Jan 09, 2024	2.123	2.123	2.123	2.123	1,705	-0.00(-0.24%)
Jan 08, 2024	2.127	2.127	2.127	2.127	7,156	-0.02(-0.93%)
Jan 05, 2024	2.147	2.147	2.062	2.147	5,375	+0.04(+1.78%)
Jan 04, 2024	2.188	2.190	2.110	2.110	7,563	-0.06(-2.54%)
Jan 03, 2024	2.158	2.165	2.158	2.165	1,302	+0.06(+2.97%)
Jan 02, 2024	2.167	2.167	2.103	2.103	7,111	-0.09(-4.00%)
Dec 29, 2023	2.092	2.190	2.090	2.190	1,957	+0.02(+1.15%)
Dec 28, 2023	2.110	2.165	2.110	2.165	5,144	+0.07(+3.34%)
Dec 27, 2023	2.058	2.095	2.058	2.095	3,997	+0.02(+1.09%)
Dec 26, 2023	2.072	2.115	2.072	2.072	24,732	-0.03(-1.31%)
Dec 22, 2023	1.980	2.100	1.980	2.100	9,584	+0.06(+3.19%)
Dec 21, 2023	2.035	2.035	2.020	2.035	3,211	-0.00(-0.12%)
Dec 20, 2023	2.013	2.038	1.980	2.038	7,667	-0.00(-0.24%)
Dec 19, 2023	2.127	2.127	2.042	2.042	1,974	-0.01(-0.49%)
Dec 18, 2023	2.065	2.098	2.053	2.053	9,493	-0.02(-0.75%)
Dec 15, 2023	2.068	2.075	2.068	2.068	4,236	-0.01(-0.46%)
Dec 14, 2023	2.152	2.152	2.078	2.078	1,418	-0.00(-0.12%)
Dec 13, 2023	2.080	2.080	2.018	2.080	65,657	+0.04(+1.84%)
Dec 12, 2023	2.042	2.107	2.042	2.042	4,137	-0.06(-2.97%)
Dec 11, 2023	2.072	2.170	2.072	2.105	2,163	+0.00(+0.24%)
Dec 08, 2023	2.130	2.130	2.100	2.100	11,716	-0.03(-1.41%)
Dec 07, 2023	2.130	2.190	2.130	2.130	10,068	+0.03(+1.43%)
Dec 05, 2023				2.100	0	-0.03(-1.41%)
Dec 04, 2023	2.130	2.190	2.124	2.130	5,107	-0.04(-1.73%)
Dec 01, 2023	2.167	2.167	2.167	2.167	7,723	-0.00(-0.12%)
Nov 30, 2023	2.250	2.250	2.162	2.170	8,188	-0.14(-6.16%)
Nov 27, 2023				2.312	107,020	-0.10(-4.15%)
Nov 21, 2023				2.413	57	+0.09(+3.99%)
Nov 20, 2023	2.435	2.435	2.320	2.320	11,872	-0.05(-2.21%)
Nov 16, 2023				2.373	19	-0.05(-2.06%)
Nov 15, 2023	2.310	2.422	2.310	2.422	2,406	+0.14(+6.25%)
Nov 14, 2023	2.275	2.280	2.275	2.280	1,112	+0.02(+1.11%)
Nov 13, 2023	2.252	2.255	2.252	2.255	3,126	-0.02(-0.99%)
Nov 09, 2023				2.277	17,062	-0.06(-2.36%)
Nov 08, 2023	2.402	2.402	2.333	2.333	1,433	-0.02(-0.96%)
Nov 06, 2023				2.355	73	-0.07(-2.99%)
Nov 03, 2023	2.328	2.428	2.328	2.428	3,115	+0.05(+2.00%)
Nov 01, 2023				2.380	0	+0.03(+1.49%)
Oct 31, 2023	2.345	2.345	2.345	2.345	18,233	+0.01(+0.54%)
Oct 27, 2023				2.333	0	+0.17(+7.99%)
Oct 25, 2023				2.160	5	-0.04(-2.04%)
Oct 23, 2023				2.205	0	+0.06(+3.04%)
Oct 20, 2023	2.147	2.223	2.140	2.140	5,006	-0.08(-3.60%)
Oct 19, 2023	2.220	2.220	2.220	2.220	17,266	-0.06(-2.74%)
Oct 18, 2023	2.283	2.283	2.283	2.283	21,428	+0.03(+1.33%)
Oct 17, 2023	2.317	2.317	2.252	2.252	2,465	-0.06(-2.59%)
Oct 16, 2023	2.246	2.312	2.246	2.312	13,573	+0.00(+0.11%)
Oct 13, 2023	2.277	2.353	2.277	2.310	3,395	+0.02(+0.98%)
Oct 12, 2023	2.288	2.288	2.288	2.288	2,419	-0.08(-3.48%)
Oct 11, 2023	2.370	2.370	2.370	2.370	40,681	+0.14(+6.40%)
Oct 10, 2023	2.228	2.228	2.228	2.228	456	-0.07(-3.15%)
Oct 06, 2023				2.300	0	+0.11(+5.26%)
Oct 05, 2023	2.180	2.260	2.180	2.185	3,786	-0.07(-3.21%)
Oct 04, 2023	2.257	2.257	2.255	2.257	1,794	-0.12(-5.15%)
Oct 02, 2023				2.380	69	+0.06(+2.70%)
Sep 29, 2023	2.317	2.317	2.317	2.317	1,775	+0.01(+0.43%)
Sep 28, 2023	2.382	2.382	2.308	2.308	4,688	+0.00(+0.00%)
Sep 27, 2023	2.393	2.393	2.308	2.308	13,596	+0.05(+2.21%)
Sep 26, 2023	2.333	2.333	2.257	2.257	18,982	-0.10(-4.04%)
Sep 25, 2023	2.353	2.353	2.353	2.353	585	-0.03(-1.26%)
Sep 22, 2023	2.382	2.382	2.382	2.382	1,063	+0.13(+6.01%)
Sep 21, 2023	2.322	2.322	2.248	2.248	8,479	-0.16(-6.55%)
Sep 20, 2023	2.335	2.405	2.335	2.405	912	+0.07(+3.11%)
Sep 19, 2023	2.333	2.333	2.333	2.333	1,414	-0.09(-3.62%)
Sep 18, 2023	2.337	2.420	2.337	2.420	1,813	+0.08(+3.42%)
Sep 14, 2023				2.340	87	+0.00(+0.21%)
Sep 13, 2023	2.390	2.390	2.333	2.335	22,288	-0.06(-2.61%)
Sep 12, 2023	2.397	2.397	2.333	2.397	739	+0.06(+2.68%)
Sep 11, 2023	2.335	2.405	2.335	2.335	2,631	-0.01(-0.43%)
Sep 08, 2023	2.345	2.345	2.345	2.345	2,164	+0.03(+1.08%)
Sep 07, 2023	2.320	2.320	2.320	2.320	133	-0.01(-0.43%)
Sep 06, 2023	2.390	2.390	2.330	2.330	1,071	-0.00(-0.21%)
Sep 05, 2023	2.335	2.335	2.335	2.335	2,881	-0.10(-4.21%)
Sep 01, 2023	2.438	2.438	2.438	2.438	267	+0.02(+0.72%)
Aug 31, 2023	2.337	2.420	2.337	2.420	7,864	-0.02(-0.92%)
Aug 29, 2023				2.442	4	+0.04(+1.88%)
Aug 28, 2023	2.397	2.473	2.397	2.397	1,569	-0.05(-2.04%)
Aug 25, 2023	2.447	2.447	2.447	2.447	1,118	+0.10(+4.15%)
Aug 24, 2023	2.335	2.350	2.335	2.350	2,418	-0.07(-2.89%)
Aug 22, 2023				2.420	0	+0.03(+1.26%)
Aug 21, 2023	2.330	2.390	2.330	2.390	2,485	+0.04(+1.81%)
Aug 18, 2023	2.348	2.348	2.348	2.348	121	-0.15(-6.19%)
Aug 17, 2023	2.428	2.502	2.428	2.502	4,638	+0.01(+0.40%)
Aug 14, 2023				2.493	107,000	-0.04(-1.48%)
Aug 11, 2023	2.530	2.530	2.530	2.530	161	-0.05(-1.94%)
Aug 10, 2023	2.580	2.580	2.580	2.580	1,308	+0.04(+1.57%)
Aug 08, 2023				2.540	39,500	+0.07(+2.73%)
Aug 07, 2023	2.473	2.473	2.473	2.473	1,433	-0.21(-7.66%)
Aug 01, 2023				2.678	83	+0.00(+0.09%)
Jul 31, 2023	2.675	2.675	2.675	2.675	1,980	+0.04(+1.61%)
Jul 27, 2023				2.632	0	-0.02(-0.80%)
Jul 24, 2023				2.654	29	+0.03(+0.99%)
Jul 21, 2023	2.683	2.683	2.627	2.627	5,219	+0.00(+0.19%)
Jul 18, 2023				2.623	0	-0.05(-1.96%)
Jul 17, 2023	2.675	2.675	2.675	2.675	1,317	-0.00(-0.09%)
Jul 14, 2023	2.678	2.678	2.678	2.678	694	+0.03(+1.23%)
Jul 13, 2023	2.645	2.645	2.645	2.645	5,189	+0.02(+0.86%)
Jul 10, 2023				2.623	14	+0.01(+0.48%)
Jul 07, 2023	2.630	2.630	2.610	2.610	3,447	-0.10(-3.87%)
Jul 05, 2023				2.715	57	+0.04(+1.50%)
Jul 03, 2023	2.675	2.675	2.675	2.675	2,472	-0.03(-1.11%)
Jun 30, 2023	2.705	2.705	2.705	2.705	1,184	+0.09(+3.44%)
Jun 29, 2023	2.615	2.615	2.615	2.615	836	-0.05(-1.97%)
Jun 28, 2023	2.655	2.667	2.623	2.667	11,993	-0.04(-1.39%)
Jun 27, 2023	2.705	2.705	2.705	2.705	2,958	+0.00(+0.09%)
Jun 26, 2023	2.703	2.703	2.647	2.703	3,769	+0.07(+2.76%)
Jun 23, 2023	2.630	2.630	2.630	2.630	368	-0.08(-3.04%)
Jun 21, 2023				2.712	30	-0.04(-1.36%)
Jun 20, 2023	2.697	2.750	2.697	2.750	889	-0.00(-0.09%)
Jun 16, 2023	2.750	2.752	2.750	2.752	1,537	-0.04(-1.34%)
Jun 15, 2023	2.728	2.790	2.728	2.790	2,105	-0.12(-4.29%)
May 08, 2023	2.915	2.915	2.915	2.915	650	+0.06(+2.19%)
May 05, 2023	2.853	2.853	2.853	2.853	407	-0.04(-1.47%)
May 04, 2023	2.908	2.908	2.862	2.895	11,320	+0.08(+2.66%)
May 03, 2023	2.820	2.820	2.820	2.820	3,520	-0.04(-1.23%)
May 01, 2023				2.855	0	-0.03(-1.04%)
Apr 28, 2023	2.910	2.910	2.885	2.885	1,303	+0.05(+1.85%)
Apr 27, 2023	2.833	2.833	2.833	2.833	2,325	-0.04(-1.39%)
Apr 26, 2023	2.873	2.873	2.873	2.873	465	-0.04(-1.29%)
Apr 21, 2023				2.910	0	-0.03(-1.02%)
Apr 20, 2023	2.940	2.940	2.940	2.940	569	-0.03(-1.09%)
Apr 19, 2023	2.973	2.973	2.973	2.973	1,410	-0.01(-0.25%)
Apr 17, 2023				2.980	0	-0.02(-0.75%)
Apr 13, 2023				3.002	0	+0.01(+0.25%)
Apr 11, 2023				2.995	0	+0.03(+1.01%)
Apr 10, 2023	2.890	2.965	2.890	2.965	1,749	+0.05(+1.89%)
Apr 05, 2023				2.910	0	+0.10(+3.37%)
Mar 31, 2023				2.815	0	-0.04(-1.23%)
Mar 28, 2023				2.850	21	+0.03(+0.97%)
Mar 21, 2023				2.822	62	+0.09(+3.39%)
Mar 15, 2023				2.730	0	-0.06(-1.97%)
Mar 14, 2023	2.680	2.785	2.680	2.785	1,382	+0.01(+0.45%)
Mar 13, 2023	2.772	2.772	2.732	2.772	3,000	-0.03(-1.16%)
Mar 10, 2023	2.805	2.805	2.805	2.805	513	-0.02(-0.80%)
Mar 09, 2023	2.862	2.862	2.828	2.828	1,292	-0.03(-1.22%)
Mar 08, 2023	2.862	2.862	2.862	2.862	906	-0.10(-3.46%)
Mar 07, 2023	2.965	2.965	2.965	2.965	368	-0.03(-1.08%)
Mar 06, 2023	2.998	2.998	2.998	2.998	2,714	+0.02(+0.84%)
Mar 03, 2023	2.998	2.998	2.973	2.973	1,701	+0.01(+0.25%)
Mar 02, 2023	2.965	2.965	2.965	2.965	241	-0.01(-0.42%)