Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shanghai Fosun Pharmaceutical Group CO Ltd (OP: SFOSF )

1.695 UNCHANGED
Last Price Updated: 3:49 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.750 3.750 3.750 0 -0.11(-2.85%)
Apr 29, 2020 3.960 3.960 3.760 3.860 3,118 -0.07(-1.78%)
Apr 28, 2020 3.905 3.930 3.880 3.930 2,450 +0.02(+0.38%)
Apr 27, 2020 3.895 3.930 3.740 3.915 17,122 +0.06(+1.69%)
Apr 23, 2020 3.850 3.850 3.850 0 -0.03(-0.77%)
Apr 22, 2020 3.800 3.880 3.730 3.880 21,555 +0.36(+10.23%)
Apr 21, 2020 3.650 3.650 3.520 3.520 3,960 -0.19(-5.12%)
Apr 20, 2020 3.730 3.730 3.550 3.710 2,218 +0.32(+9.44%)
Apr 17, 2020 3.550 3.680 3.380 3.390 41,300 -0.16(-4.51%)
Apr 16, 2020 3.420 3.550 3.420 3.550 1,150 +0.01(+0.28%)
Apr 15, 2020 3.530 3.540 3.530 3.540 910 +0.21(+6.31%)
Apr 14, 2020 3.330 3.330 3.330 132 +0.00(+0.00%)
Apr 13, 2020 3.480 3.480 3.330 3.330 3,900 +0.00(+0.00%)
Apr 09, 2020 3.330 3.330 3.330 3.330 33,100 +0.00(+0.00%)
Apr 08, 2020 3.330 3.330 3.330 3.330 1,383 -0.01(-0.18%)
Apr 07, 2020 3.220 3.336 3.220 3.336 15,653 +0.14(+4.25%)
Apr 06, 2020 3.200 3.200 3.200 3.200 508 +0.00(+0.00%)
Apr 03, 2020 3.200 3.200 3.200 3.200 300 +0.08(+2.56%)
Apr 02, 2020 3.100 3.230 3.080 3.120 4,846 +0.12(+4.00%)
Apr 01, 2020 3.010 3.300 3.000 3.000 1,669 -0.45(-13.04%)
Mar 31, 2020 3.450 3.450 3.450 3.450 466 +0.04(+1.17%)
Mar 30, 2020 3.410 3.410 3.410 3.410 318 +0.27(+8.56%)
Mar 27, 2020 3.080 3.141 3.080 3.141 600 -0.17(-5.11%)
Mar 26, 2020 3.180 3.470 3.180 3.310 12,253 +0.36(+12.17%)
Mar 25, 2020 3.010 3.010 2.880 2.951 5,803 +0.27(+9.99%)
Mar 24, 2020 2.683 2.683 2.683 2.683 1,002 +0.02(+0.86%)
Mar 23, 2020 2.880 2.880 2.650 2.660 3,066 -0.23(-7.96%)
Mar 20, 2020 2.990 2.990 2.840 2.890 16,900 +0.03(+1.05%)
Mar 19, 2020 2.755 2.860 2.650 2.860 4,545 +0.21(+7.93%)
Mar 18, 2020 2.675 2.850 2.450 2.650 73,947 -0.15(-5.36%)
Mar 17, 2020 2.760 3.010 2.750 2.800 63,200 +0.40(+16.67%)
Mar 16, 2020 2.470 2.470 2.375 2.400 53,827 -0.31(-11.44%)
Mar 11, 2020 2.710 2.710 2.710 0 -0.07(-2.52%)
Mar 10, 2020 2.780 2.780 2.780 2.780 333 -0.03(-0.89%)
Mar 09, 2020 2.829 2.829 2.805 2.805 200 -0.04(-1.58%)
Mar 03, 2020 2.850 2.850 2.850 0 +0.03(+1.03%)
Mar 02, 2020 2.821 2.821 2.821 2.821 7,598 +0.02(+0.75%)
Feb 27, 2020 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 24, 2020 2.800 2.800 2.800 0 -0.02(-0.60%)
Feb 21, 2020 3.005 3.005 2.817 4,000 -0.19(-6.26%)
Feb 12, 2020 3.005 3.005 3.005 0 +0.09(+3.26%)
Feb 07, 2020 2.910 2.910 2.910 0 +0.18(+6.59%)
Feb 06, 2020 2.730 2.730 2.730 8 +0.00(+0.00%)
Feb 03, 2020 2.730 2.730 2.730 0 +0.09(+3.41%)
Jan 31, 2020 2.640 2.640 2.640 2.640 300 -0.12(-4.42%)
Jan 30, 2020 2.762 2.762 2.762 2.762 1,187 -0.02(-0.65%)
Jan 27, 2020 2.780 2.780 2.780 0 -0.21(-7.02%)
Jan 10, 2020 2.990 2.990 2.990 0 +0.00(+0.00%)
Jan 08, 2020 2.990 2.990 2.990 0 -0.08(-2.61%)
Jan 02, 2020 3.070 3.070 3.070 0 +0.13(+4.60%)
Dec 31, 2019 2.935 2.935 2.935 2.935 900 -0.08(-2.81%)
Dec 30, 2019 3.020 3.020 3.020 15 +0.00(+0.00%)
Dec 27, 2019 2.950 3.020 2.950 3.020 22,500 +0.10(+3.60%)
Dec 23, 2019 2.915 2.915 2.915 0 +0.08(+2.64%)
Dec 20, 2019 2.840 2.840 2.840 20 +0.00(+0.00%)
Dec 19, 2019 2.840 2.840 2.840 10 +0.00(+0.00%)
Dec 18, 2019 2.840 2.840 2.840 2.840 825 +0.11(+4.03%)
Dec 11, 2019 2.730 2.730 2.730 0 -0.02(-0.73%)
Dec 09, 2019 2.750 2.750 2.750 0 -0.06(-1.96%)
Dec 06, 2019 2.800 2.805 2.800 2.805 1,400 +0.05(+1.63%)
Dec 05, 2019 2.760 2.760 2.760 2.760 4,099 +0.00(+0.00%)
Nov 29, 2019 2.760 2.760 2.760 0 -0.13(-4.50%)
Nov 26, 2019 2.890 2.890 2.890 0 -0.11(-3.67%)
Nov 21, 2019 3.000 3.000 3.000 0 +0.05(+1.71%)
Nov 19, 2019 2.950 2.950 2.950 0 -0.05(-1.68%)
Nov 15, 2019 3.000 3.000 3.000 0 +0.03(+1.01%)
Nov 14, 2019 2.970 2.970 2.970 2.970 1,000 +0.02(+0.68%)
Nov 12, 2019 2.950 2.950 2.950 0 +0.04(+1.43%)
Nov 06, 2019 2.909 2.909 2.909 0 +0.15(+5.38%)
Oct 22, 2019 2.760 2.760 2.760 0 -0.03(-1.22%)
Oct 17, 2019 2.794 2.794 2.794 0 +0.19(+7.13%)
Oct 09, 2019 2.608 2.608 2.608 0 +0.00(+0.00%)
Oct 02, 2019 2.608 2.608 2.608 0 -0.02(-0.84%)
Oct 01, 2019 2.630 2.630 2.630 49 +0.00(+0.00%)
Sep 30, 2019 2.630 2.630 2.630 2.630 5,498 -0.19(-6.70%)
Sep 25, 2019 2.819 2.819 2.819 0 -0.11(-3.79%)
Sep 17, 2019 2.930 2.930 2.930 0 -0.05(-1.68%)
Sep 12, 2019 2.980 2.980 2.980 0 -0.02(-0.67%)
Sep 10, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 06, 2019 3.000 3.000 3.000 0 +0.04(+1.18%)
Sep 03, 2019 2.965 2.965 2.965 0 -0.06(-2.15%)
Aug 30, 2019 3.000 3.030 3.000 3.030 500 +0.08(+2.71%)
Aug 28, 2019 2.950 2.950 2.950 0 -0.08(-2.64%)
Aug 27, 2019 3.030 3.030 3.030 3.030 100 -0.01(-0.33%)
Aug 26, 2019 3.040 3.040 3.040 3.040 100 +0.15(+5.01%)
Aug 21, 2019 2.895 2.895 2.895 0 +0.19(+7.22%)
Aug 09, 2019 2.700 2.700 2.700 0 -0.10(-3.57%)
Aug 07, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 05, 2019 2.800 2.800 2.800 0 -0.04(-1.43%)
Aug 02, 2019 2.841 2.841 2.841 0 -0.14(-4.82%)
Aug 01, 2019 2.985 2.985 2.985 0 -0.12(-3.85%)
Jul 31, 2019 3.104 3.104 3.104 20 +0.00(+0.00%)
Jul 29, 2019 3.104 3.104 3.104 0 +0.00(+0.15%)
Jul 25, 2019 3.100 3.100 3.100 0 +0.00(+0.00%)
Jul 24, 2019 3.100 3.100 3.100 0 -0.05(-1.60%)
Jul 23, 2019 3.150 3.150 3.150 0 +0.00(+0.00%)
Jul 22, 2019 3.150 3.150 3.150 3.150 853 +0.07(+2.27%)
Jul 19, 2019 3.080 3.080 3.080 3.080 200 -0.04(-1.28%)
Jul 18, 2019 3.060 3.120 3.060 3.120 7,671 +0.02(+0.65%)
Jul 17, 2019 3.100 3.100 3.100 3.100 1,246 -0.09(-2.82%)
Jul 16, 2019 3.190 3.190 3.190 3.190 310 +0.12(+3.80%)
Jul 15, 2019 3.073 3.073 3.073 0 -0.09(-2.83%)
Jul 12, 2019 3.163 3.163 3.163 0 +0.09(+3.02%)
Jul 10, 2019 3.070 3.070 3.070 0 -0.06(-1.97%)
Jul 05, 2019 3.132 3.132 3.132 0 +0.05(+1.49%)
Jul 03, 2019 3.086 3.086 3.086 0 -0.08(-2.41%)
Jul 02, 2019 3.162 3.162 3.162 0 +0.17(+5.58%)
Jun 28, 2019 2.995 2.995 2.995 0 -0.06(-1.91%)
Jun 27, 2019 3.053 3.053 3.053 0 +0.18(+6.39%)
Jun 25, 2019 2.870 2.870 2.870 0 -0.13(-4.33%)
Jun 24, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 21, 2019 2.910 3.000 2.910 3.000 8,900 +0.08(+2.64%)
Jun 20, 2019 2.923 2.923 2.923 0 +0.02(+0.79%)
Jun 19, 2019 2.900 2.900 2.900 0 +0.00(+0.00%)
Jun 18, 2019 2.900 2.900 2.900 2.900 310 +0.10(+3.69%)
Jun 14, 2019 2.797 2.797 2.797 0 +0.05(+1.84%)
Jun 13, 2019 2.747 2.747 2.747 0 -0.10(-3.65%)
Jun 12, 2019 2.850 2.850 2.850 0 +0.08(+2.93%)
Jun 11, 2019 2.769 2.769 2.769 0 +0.06(+2.19%)
Jun 10, 2019 2.710 2.710 2.710 0 +0.00(+0.00%)
Jun 07, 2019 2.710 2.710 2.710 2.710 500 -0.02(-0.73%)
Jun 06, 2019 2.715 2.730 2.715 2.730 1,250 -0.20(-6.75%)
Jun 03, 2019 2.928 2.928 2.928 0 -0.05(-1.62%)
May 31, 2019 2.976 2.976 2.976 0 -0.09(-3.08%)
May 23, 2019 3.070 3.070 3.070 0 +0.16(+5.51%)
May 20, 2019 2.910 2.910 2.910 0 -0.18(-5.83%)
May 17, 2019 3.010 3.090 3.010 3.090 2,000 -0.05(-1.59%)
May 16, 2019 3.140 3.140 3.140 3.140 436 +0.01(+0.32%)
May 15, 2019 3.120 3.130 3.120 3.130 733 +0.03(+0.97%)
May 14, 2019 3.100 3.100 3.100 3.100 2,060 -0.00(-0.08%)
May 10, 2019 3.102 3.102 3.102 0 -0.08(-2.61%)
May 09, 2019 3.186 3.186 3.186 35 +0.03(+0.81%)
May 08, 2019 3.160 3.160 3.160 0 +0.00(+0.00%)
May 07, 2019 3.160 3.160 3.160 3.160 5,648 -0.29(-8.50%)
May 06, 2019 3.556 3.556 3.454 842 -0.10(-2.87%)
May 03, 2019 3.556 3.556 3.556 0 +0.12(+3.51%)
May 02, 2019 3.435 3.435 3.435 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.