Shanghai No.1 Pharmacy Co.,Ltd. (SHA:600833)
China
· Delayed Price · Currency is CNY 11.85
+0.28 (2.42%)
Apr 29, 2026, 3:00 PM CST
Shanghai No.1 Pharmacy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.58 | 11.87 | 11.48 | 11.85 | 11.85 | 2.42% | 3,934,300 |
| Apr 28, 2026 | 11.68 | 11.70 | 11.54 | 11.57 | 11.57 | 0.09% | 3,047,500 |
| Apr 27, 2026 | 11.47 | 11.62 | 11.30 | 11.56 | 11.56 | 1.14% | 2,904,701 |
| Apr 24, 2026 | 11.41 | 11.45 | 11.24 | 11.43 | 11.43 | - | 2,490,400 |
| Apr 23, 2026 | 11.45 | 11.50 | 11.35 | 11.43 | 11.43 | -0.44% | 2,424,300 |
| Apr 22, 2026 | 11.50 | 11.55 | 11.42 | 11.48 | 11.48 | -0.43% | 2,041,200 |
| Apr 21, 2026 | 11.50 | 11.60 | 11.43 | 11.53 | 11.53 | -0.17% | 2,314,400 |
| Apr 20, 2026 | 11.42 | 11.56 | 11.28 | 11.55 | 11.55 | 1.14% | 3,375,181 |
| Apr 17, 2026 | 11.62 | 11.64 | 11.39 | 11.42 | 11.42 | -2.23% | 3,254,400 |
| Apr 16, 2026 | 11.59 | 11.70 | 11.39 | 11.68 | 11.68 | 0.60% | 3,817,100 |
| Apr 15, 2026 | 11.59 | 11.74 | 11.43 | 11.61 | 11.61 | 1.31% | 4,202,100 |
| Apr 14, 2026 | 11.54 | 11.55 | 11.34 | 11.46 | 11.46 | - | 3,523,600 |
| Apr 13, 2026 | 11.55 | 11.59 | 11.35 | 11.46 | 11.46 | -1.55% | 4,586,950 |
| Apr 10, 2026 | 11.53 | 11.77 | 11.41 | 11.64 | 11.64 | 0.95% | 4,905,200 |
| Apr 9, 2026 | 12.07 | 12.11 | 11.46 | 11.53 | 11.53 | -4.79% | 7,493,400 |
| Apr 8, 2026 | 12.16 | 12.27 | 12.02 | 12.11 | 12.11 | 0.75% | 4,403,000 |
| Apr 7, 2026 | 11.72 | 12.11 | 11.62 | 12.02 | 12.02 | 1.78% | 3,962,700 |
| Apr 3, 2026 | 12.01 | 12.09 | 11.78 | 11.81 | 11.81 | -2.40% | 3,216,002 |
| Apr 2, 2026 | 12.19 | 12.25 | 12.00 | 12.10 | 12.10 | -0.41% | 3,082,800 |
| Apr 1, 2026 | 12.17 | 12.18 | 12.01 | 12.15 | 12.15 | 1.00% | 2,657,000 |
| Mar 31, 2026 | 12.14 | 12.28 | 11.96 | 12.03 | 12.03 | -0.58% | 2,597,602 |
| Mar 30, 2026 | 11.86 | 12.11 | 11.83 | 12.10 | 12.10 | 1.09% | 2,197,901 |
| Mar 27, 2026 | 11.66 | 11.97 | 11.61 | 11.97 | 11.97 | 2.48% | 2,591,322 |
| Mar 26, 2026 | 11.88 | 12.01 | 11.62 | 11.68 | 11.68 | -1.43% | 2,894,700 |
| Mar 25, 2026 | 11.71 | 11.90 | 11.67 | 11.85 | 11.85 | 1.02% | 3,149,300 |
| Mar 24, 2026 | 11.32 | 11.74 | 11.20 | 11.73 | 11.73 | 5.58% | 5,560,990 |
| Mar 23, 2026 | 11.67 | 11.67 | 11.05 | 11.11 | 11.11 | -6.64% | 4,666,969 |
| Mar 20, 2026 | 12.23 | 12.33 | 11.88 | 11.90 | 11.90 | -2.70% | 3,567,500 |
| Mar 19, 2026 | 12.47 | 12.55 | 12.22 | 12.23 | 12.23 | -2.24% | 2,757,054 |
| Mar 18, 2026 | 12.50 | 12.58 | 12.36 | 12.51 | 12.51 | -0.08% | 2,560,100 |
| Mar 17, 2026 | 12.59 | 12.74 | 12.50 | 12.52 | 12.52 | -0.63% | 2,675,100 |
| Mar 16, 2026 | 12.59 | 12.70 | 12.51 | 12.60 | 12.60 | - | 2,161,400 |
| Mar 13, 2026 | 12.52 | 12.74 | 12.49 | 12.60 | 12.60 | 0.40% | 2,420,300 |
| Mar 12, 2026 | 12.71 | 12.71 | 12.52 | 12.55 | 12.55 | -0.87% | 2,305,010 |
| Mar 11, 2026 | 12.76 | 12.79 | 12.62 | 12.66 | 12.66 | -0.71% | 2,240,800 |
| Mar 10, 2026 | 12.71 | 12.77 | 12.64 | 12.75 | 12.75 | 1.11% | 2,328,681 |
| Mar 9, 2026 | 12.67 | 12.73 | 12.52 | 12.61 | 12.61 | -1.25% | 3,216,500 |
| Mar 6, 2026 | 12.46 | 12.79 | 12.43 | 12.77 | 12.77 | 2.41% | 3,027,700 |
| Mar 5, 2026 | 12.43 | 12.58 | 12.42 | 12.47 | 12.47 | 1.22% | 2,673,500 |
| Mar 4, 2026 | 12.50 | 12.54 | 12.25 | 12.32 | 12.32 | -1.68% | 3,620,700 |
| Mar 3, 2026 | 12.64 | 12.85 | 12.51 | 12.53 | 12.53 | -1.03% | 4,119,200 |
| Mar 2, 2026 | 13.08 | 13.16 | 12.62 | 12.66 | 12.66 | -4.24% | 6,560,100 |
| Feb 27, 2026 | 13.14 | 13.23 | 13.12 | 13.22 | 13.22 | 0.46% | 2,102,100 |
| Feb 26, 2026 | 13.34 | 13.34 | 13.13 | 13.16 | 13.16 | -0.83% | 2,691,600 |
| Feb 25, 2026 | 13.32 | 13.37 | 13.26 | 13.27 | 13.27 | -0.08% | 2,927,900 |
| Feb 24, 2026 | 13.11 | 13.28 | 13.10 | 13.28 | 13.28 | 1.76% | 2,962,523 |
| Feb 13, 2026 | 13.08 | 13.20 | 13.03 | 13.05 | 13.05 | -0.31% | 2,397,200 |
| Feb 12, 2026 | 13.34 | 13.34 | 13.08 | 13.09 | 13.09 | -1.58% | 3,453,000 |
| Feb 11, 2026 | 13.39 | 13.41 | 13.28 | 13.30 | 13.30 | -0.89% | 2,491,200 |
| Feb 10, 2026 | 13.39 | 13.45 | 13.31 | 13.42 | 13.42 | 0.45% | 3,155,600 |
| Feb 9, 2026 | 13.31 | 13.41 | 13.29 | 13.36 | 13.36 | 0.60% | 3,049,500 |
| Feb 6, 2026 | 13.28 | 13.40 | 13.25 | 13.28 | 13.28 | -0.08% | 3,393,000 |
| Feb 5, 2026 | 13.28 | 13.42 | 13.19 | 13.29 | 13.29 | -0.15% | 3,518,300 |
| Feb 4, 2026 | 13.18 | 13.34 | 13.10 | 13.31 | 13.31 | 1.37% | 4,107,000 |
| Feb 3, 2026 | 13.17 | 13.28 | 13.08 | 13.13 | 13.13 | -0.23% | 3,699,700 |
| Feb 2, 2026 | 13.17 | 13.44 | 13.12 | 13.16 | 13.16 | -0.15% | 5,672,952 |
| Jan 30, 2026 | 13.20 | 13.42 | 13.03 | 13.18 | 13.18 | -0.30% | 5,020,901 |
| Jan 29, 2026 | 13.16 | 13.29 | 12.95 | 13.22 | 13.22 | 0.53% | 4,212,954 |
| Jan 28, 2026 | 13.34 | 13.36 | 13.15 | 13.15 | 13.15 | -1.50% | 4,299,400 |
| Jan 27, 2026 | 13.70 | 13.71 | 13.12 | 13.35 | 13.35 | -2.63% | 6,880,602 |
| Jan 26, 2026 | 13.68 | 13.81 | 13.57 | 13.71 | 13.71 | -0.15% | 7,441,604 |
| Jan 23, 2026 | 13.79 | 13.98 | 13.59 | 13.73 | 13.73 | 2.08% | 8,407,201 |
| Jan 22, 2026 | 13.24 | 13.48 | 13.19 | 13.45 | 13.45 | 1.51% | 4,795,043 |
| Jan 21, 2026 | 13.21 | 13.27 | 13.11 | 13.25 | 13.25 | -0.08% | 2,803,152 |
| Jan 20, 2026 | 13.32 | 13.39 | 13.21 | 13.26 | 13.26 | -0.53% | 3,741,440 |
| Jan 19, 2026 | 13.14 | 13.33 | 12.85 | 13.33 | 13.33 | 0.38% | 5,377,183 |
| Jan 16, 2026 | 13.35 | 13.37 | 13.20 | 13.28 | 13.28 | -0.15% | 4,084,120 |
| Jan 15, 2026 | 13.34 | 13.42 | 13.28 | 13.30 | 13.30 | -1.12% | 3,965,980 |
| Jan 14, 2026 | 13.38 | 13.62 | 13.27 | 13.45 | 13.45 | 0.75% | 6,376,168 |
| Jan 13, 2026 | 13.35 | 13.63 | 13.34 | 13.35 | 13.35 | 0.15% | 6,973,401 |
| Jan 12, 2026 | 13.28 | 13.33 | 13.18 | 13.33 | 13.33 | 0.53% | 4,197,986 |
| Jan 9, 2026 | 13.12 | 13.28 | 13.08 | 13.26 | 13.26 | 1.07% | 4,743,915 |
| Jan 8, 2026 | 12.96 | 13.15 | 12.95 | 13.12 | 13.12 | 1.00% | 3,930,000 |
| Jan 7, 2026 | 13.15 | 13.15 | 12.97 | 12.99 | 12.99 | -0.76% | 4,154,500 |
| Jan 6, 2026 | 13.00 | 13.18 | 12.98 | 13.09 | 13.09 | 0.69% | 4,068,500 |
| Jan 5, 2026 | 12.96 | 13.07 | 12.96 | 13.00 | 13.00 | 0.54% | 3,624,000 |
| Dec 31, 2025 | 12.94 | 12.98 | 12.79 | 12.93 | 12.93 | -0.15% | 3,599,700 |
| Dec 30, 2025 | 13.10 | 13.14 | 12.92 | 12.95 | 12.95 | -1.60% | 3,554,500 |
| Dec 29, 2025 | 13.36 | 13.41 | 13.03 | 13.16 | 13.16 | -0.83% | 4,301,510 |
| Dec 26, 2025 | 13.38 | 13.52 | 13.24 | 13.27 | 13.27 | -0.23% | 3,416,201 |
| Dec 25, 2025 | 13.26 | 13.35 | 13.19 | 13.30 | 13.30 | 0.38% | 2,831,200 |
| Dec 24, 2025 | 13.35 | 13.35 | 13.18 | 13.25 | 13.25 | -0.97% | 3,368,700 |
| Dec 23, 2025 | 13.33 | 13.45 | 13.16 | 13.38 | 13.38 | 0.45% | 4,560,900 |
| Dec 22, 2025 | 13.49 | 13.51 | 13.22 | 13.32 | 13.32 | -1.33% | 5,767,001 |
| Dec 19, 2025 | 13.31 | 13.60 | 13.08 | 13.50 | 13.50 | 0.30% | 8,179,000 |
| Dec 18, 2025 | 12.78 | 13.59 | 12.78 | 13.46 | 13.46 | 4.75% | 10,829,200 |
| Dec 17, 2025 | 12.76 | 13.10 | 12.61 | 12.85 | 12.85 | - | 5,455,601 |
| Dec 16, 2025 | 12.90 | 13.04 | 12.78 | 12.85 | 12.85 | -0.23% | 3,241,600 |
| Dec 15, 2025 | 12.75 | 12.98 | 12.67 | 12.88 | 12.88 | - | 3,681,000 |
| Dec 12, 2025 | 13.08 | 13.08 | 12.80 | 12.88 | 12.88 | -0.92% | 6,262,002 |
| Dec 11, 2025 | 13.52 | 13.58 | 12.96 | 13.00 | 13.00 | -3.77% | 6,992,000 |
| Dec 10, 2025 | 13.75 | 13.75 | 13.40 | 13.51 | 13.51 | -0.81% | 4,711,400 |
| Dec 9, 2025 | 13.90 | 14.00 | 13.54 | 13.62 | 13.62 | -2.58% | 6,189,900 |
| Dec 8, 2025 | 13.85 | 14.47 | 13.85 | 13.98 | 13.98 | 1.23% | 6,957,650 |
| Dec 5, 2025 | 13.83 | 13.97 | 13.52 | 13.81 | 13.81 | -0.14% | 5,413,612 |
| Dec 4, 2025 | 13.98 | 14.04 | 13.72 | 13.83 | 13.83 | -1.21% | 5,447,532 |
| Dec 3, 2025 | 14.25 | 14.36 | 13.94 | 14.00 | 14.00 | -1.27% | 8,707,470 |
| Dec 2, 2025 | 13.66 | 14.20 | 13.66 | 14.18 | 14.18 | 3.50% | 9,330,329 |
| Dec 1, 2025 | 13.56 | 13.86 | 13.56 | 13.70 | 13.70 | 0.51% | 3,539,700 |
| Nov 28, 2025 | 13.58 | 13.63 | 13.42 | 13.63 | 13.63 | 0.22% | 3,395,800 |