Shanghai Fosun Pharmaceutical

2196
🏛️ hong-kong →
24.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.10 34.50 33.10 34.35 1.3M
2021-12-30 33.15 33.40 32.15 32.85 1.3M
2021-12-29 33.90 33.95 32.20 33.00 1.7M
2021-12-28 34.25 34.50 33.70 34.15 2.2M
2021-12-24 33.75 34.45 33.65 33.90 1.2M
2021-12-23 34.25 34.75 33.70 33.75 2.0M
2021-12-22 34.55 34.95 34.15 34.25 1.5M
2021-12-21 33.70 34.75 33.45 34.20 2.1M
2021-12-20 34.50 35.30 33.70 33.70 2.1M
2021-12-17 34.85 35.05 33.90 34.25 3.4M
2021-12-16 34.70 35.65 34.25 34.95 4.3M
2021-12-15 36.95 37.00 34.20 34.70 7.3M
2021-12-14 36.75 38.30 36.75 36.95 3.1M
2021-12-13 37.60 38.00 36.65 36.65 3.0M
2021-12-10 39.00 39.00 37.40 37.60 2.3M
2021-12-09 37.20 38.85 36.80 38.70 5.0M
2021-12-08 36.25 37.20 36.00 36.50 2.4M
2021-12-07 35.30 36.15 35.20 36.05 3.5M
2021-12-06 37.10 37.15 34.95 35.00 4.5M
2021-12-03 36.10 37.30 36.05 37.15 2.6M
2021-12-02 38.25 38.45 36.20 36.30 7.4M
2021-12-01 39.90 40.05 37.85 38.05 4.4M
2021-11-30 40.95 40.95 38.80 40.35 6.2M
2021-11-29 41.50 42.70 39.70 40.00 9.7M
2021-11-26 40.00 40.60 39.00 39.35 2.9M
2021-11-25 38.90 39.60 37.70 39.60 2.3M
2021-11-24 39.25 39.40 38.45 38.90 2.3M
2021-11-23 39.35 40.50 39.05 39.15 2.7M
2021-11-22 40.95 41.60 39.00 39.35 3.2M
2021-11-19 40.60 42.70 40.40 41.20 4.0M
2021-11-18 40.60 41.60 40.00 40.80 4.2M
2021-11-17 41.20 41.20 39.55 40.80 3.7M
2021-11-16 39.45 40.60 39.00 40.30 7.1M
2021-11-15 38.35 39.65 38.15 38.60 4.0M
2021-11-12 38.35 38.70 37.50 38.35 2.0M
2021-11-11 39.65 39.65 37.75 38.15 6.7M
2021-11-10 36.40 40.40 35.85 40.15 13.4M
2021-11-09 35.50 36.90 35.50 36.65 3.5M
2021-11-08 35.00 36.10 32.55 35.55 8.3M
2021-11-05 35.90 37.70 35.75 36.25 3.2M
2021-11-04 36.80 37.00 35.80 36.50 2.3M
2021-11-03 34.50 37.15 34.50 36.80 7.3M
2021-11-02 36.95 36.95 34.00 34.65 6.6M
2021-11-01 36.75 37.20 35.85 36.65 2.2M
2021-10-29 36.85 36.95 35.55 36.70 3.6M
2021-10-28 36.70 37.70 36.25 37.25 2.7M
2021-10-27 38.95 38.95 36.60 36.70 4.5M
2021-10-26 38.90 39.75 38.00 38.45 2.8M
2021-10-25 39.35 39.60 38.20 38.65 4.4M
2021-10-22 38.50 39.80 38.50 39.50 2.1M
2021-10-21 40.05 40.30 38.40 38.55 2.6M
2021-10-20 40.95 40.95 39.25 40.05 3.2M
2021-10-19 38.30 40.75 38.30 40.00 8.0M
2021-10-18 37.80 38.50 36.85 38.50 4.8M
2021-10-15 36.10 37.90 36.10 37.85 5.3M
2021-10-12 37.45 37.65 36.00 36.50 3.2M
2021-10-11 37.70 37.90 37.00 37.45 2.9M
2021-10-08 37.95 38.20 35.70 36.75 8.3M
2021-10-07 35.80 37.65 35.30 37.40 3.8M
2021-10-06 36.60 36.60 35.20 35.80 2.9M
2021-10-05 33.60 37.35 32.65 36.60 14.7M
2021-10-04 38.25 39.00 31.60 32.40 27.4M
2021-09-30 40.40 40.95 39.70 40.05 3.8M
2021-09-29 40.90 40.90 38.70 40.45 5.0M
2021-09-28 42.25 42.90 40.75 40.95 8.1M
2021-09-27 42.35 43.90 42.00 42.55 5.2M
2021-09-24 42.95 44.55 42.50 43.00 4.6M
2021-09-23 44.10 44.70 43.10 43.45 6.6M
2021-09-21 42.90 44.50 42.70 44.40 2.3M
2021-09-20 45.60 45.95 42.90 43.65 3.5M
2021-09-17 44.50 46.50 44.30 46.25 5.4M
2021-09-16 45.35 45.80 44.00 44.50 5.7M
2021-09-15 48.00 48.10 44.90 45.25 8.7M
2021-09-14 47.60 48.70 47.45 48.15 5.0M
2021-09-13 48.10 49.60 47.10 47.40 7.3M
2021-09-10 47.50 48.85 47.25 48.00 6.6M
2021-09-09 50.00 51.20 47.55 48.00 11.0M
2021-09-08 51.00 52.20 50.00 50.40 5.2M
2021-09-07 52.00 52.20 50.40 50.90 6.3M
2021-09-06 50.05 52.20 49.50 52.00 4.9M
2021-09-03 49.70 50.35 49.00 50.10 3.9M
2021-09-02 53.05 53.05 49.40 49.50 6.3M
2021-09-01 50.45 52.00 49.00 51.55 6.5M
2021-08-31 49.70 50.00 48.35 49.90 7.7M
2021-08-30 50.90 50.95 48.70 49.70 11.9M
2021-08-27 51.80 52.50 51.00 51.15 8.6M
2021-08-26 55.80 56.90 51.15 51.40 12.7M
2021-08-25 55.55 58.50 54.45 56.55 12.3M
2021-08-24 56.95 57.60 53.55 54.35 14.3M
2021-08-23 51.85 54.65 50.50 54.25 11.8M
2021-08-20 54.25 54.25 48.20 50.70 16.9M
2021-08-19 55.10 57.20 53.05 53.45 12.9M
2021-08-18 56.20 56.80 55.05 55.60 4.8M
2021-08-17 57.45 59.15 54.60 55.30 13.6M
2021-08-16 59.75 59.85 57.70 58.05 6.7M
2021-08-13 60.70 61.80 58.60 59.00 9.2M
2021-08-12 58.15 61.80 56.55 61.65 20.1M
2021-08-11 66.50 66.50 58.30 60.35 33.0M
2021-08-10 66.25 68.00 65.10 65.95 7.6M
2021-08-09 67.00 67.00 63.00 64.80 13.6M
2021-08-06 73.60 74.30 66.15 67.05 19.7M
2021-08-05 80.25 82.00 73.55 74.75 13.3M
2021-08-04 75.55 77.00 73.80 77.00 9.5M
2021-08-03 69.95 75.55 69.10 74.30 15.0M
2021-08-02 71.90 74.50 67.80 70.60 12.5M
2021-07-30 67.65 71.15 64.50 71.10 17.9M
2021-07-29 64.00 67.40 62.60 66.75 10.8M
2021-07-28 57.45 60.35 55.55 60.30 10.1M
2021-07-27 62.20 63.20 55.85 57.45 13.5M
2021-07-26 67.85 68.75 61.05 62.35 13.0M
2021-07-23 71.15 73.20 66.95 68.00 10.0M
2021-07-22 72.10 72.10 68.00 69.40 5.6M
2021-07-21 67.50 72.35 66.55 70.70 13.8M
2021-07-20 67.50 69.45 66.00 67.90 8.1M
2021-07-19 65.00 68.35 65.00 66.85 10.6M
2021-07-16 62.00 65.75 61.30 64.70 14.3M
2021-07-15 58.30 62.65 58.20 60.55 11.8M
2021-07-14 55.80 57.70 55.00 57.35 4.2M
2021-07-13 57.15 57.20 54.60 56.00 5.6M
2021-07-12 57.60 58.90 55.70 56.95 5.0M
2021-07-09 54.40 55.75 53.20 54.75 3.1M
2021-07-08 56.05 57.30 54.00 54.40 6.1M
2021-07-07 55.85 57.60 55.40 57.50 4.7M
2021-07-06 62.35 62.35 54.00 57.00 15.7M
2021-07-05 63.50 64.80 61.90 62.35 8.5M
2021-07-02 62.80 64.95 62.50 62.90 8.2M
2021-06-30 62.25 64.30 61.50 62.70 6.1M
2021-06-29 63.45 63.70 61.50 62.25 4.6M
2021-06-28 62.50 65.00 62.05 63.65 10.4M
2021-06-25 58.25 59.00 56.90 58.85 5.3M
2021-06-24 59.45 59.50 57.50 57.85 5.0M
2021-06-23 58.00 60.40 56.65 58.75 9.8M
2021-06-22 55.05 58.30 54.30 56.70 12.3M
2021-06-21 54.40 55.70 52.55 54.65 7.0M
2021-06-18 55.85 56.10 53.05 55.20 9.7M
2021-06-17 54.35 55.80 53.15 55.20 6.5M
2021-06-16 58.35 59.10 53.70 54.20 19.1M
2021-06-15 60.10 61.60 58.50 59.10 11.8M
2021-06-11 61.00 62.20 59.60 61.35 7.9M
2021-06-10 60.70 62.40 59.80 60.45 7.2M
2021-06-09 62.00 62.20 59.50 59.55 6.1M
2021-06-08 61.00 64.30 60.00 62.30 8.7M
2021-06-07 60.65 61.65 59.70 61.55 4.6M
2021-06-04 61.35 61.60 58.20 60.55 6.7M
2021-06-03 63.20 63.70 60.85 61.10 5.0M
2021-06-02 63.15 64.20 61.10 63.20 6.7M
2021-06-01 64.60 65.40 62.10 63.15 7.3M
2021-05-31 65.75 66.95 63.45 64.65 9.5M
2021-05-28 63.85 66.95 62.20 64.05 9.7M
2021-05-27 64.50 64.90 62.10 63.40 8.7M
2021-05-26 59.95 65.90 57.40 64.70 19.5M
2021-05-25 59.50 62.00 59.50 60.00 8.0M
2021-05-24 59.00 59.55 56.05 58.30 6.1M
2021-05-21 58.00 60.50 58.00 58.85 10.8M
2021-05-20 56.00 58.30 56.00 57.30 7.7M
2021-05-18 60.65 60.80 57.50 57.95 10.1M
2021-05-17 61.50 61.50 58.15 59.75 13.3M
2021-05-14 58.40 62.00 57.85 59.35 21.2M
2021-05-13 56.20 61.15 56.00 57.70 15.0M
2021-05-12 57.90 59.10 54.70 58.90 17.7M
2021-05-11 61.00 61.50 56.45 57.40 29.3M
2021-05-10 57.55 62.80 57.55 62.60 40.0M
2021-05-07 50.80 51.70 48.40 50.05 18.1M
2021-05-06 50.90 51.80 41.70 48.30 86.5M
2021-05-05 57.00 58.95 55.20 56.25 22.7M
2021-05-04 59.00 62.50 55.60 58.95 31.1M
2021-05-03 50.55 59.45 50.55 59.00 19.9M
2021-04-30 45.75 49.80 45.30 49.35 15.4M
2021-04-29 44.35 46.20 44.00 46.10 7.9M
2021-04-28 40.65 45.20 40.50 44.35 21.8M
2021-04-27 41.80 41.80 40.30 40.60 5.2M
2021-04-26 40.85 42.00 40.25 41.30 15.5M
2021-04-23 38.45 39.95 38.25 39.80 9.2M
2021-04-22 38.30 38.90 37.85 38.15 4.6M
2021-04-21 37.00 38.15 36.50 37.90 2.7M
2021-04-20 37.80 38.10 36.85 37.10 2.7M
2021-04-19 37.20 39.15 37.20 37.80 8.4M
2021-04-16 35.80 37.30 35.60 36.50 4.5M
2021-04-15 35.25 35.60 34.75 35.60 1.6M
2021-04-14 35.40 35.85 34.85 35.25 2.6M
2021-04-13 35.00 35.75 34.80 34.80 1.5M
2021-04-12 34.75 35.80 34.40 35.80 3.9M
2021-04-09 35.25 35.40 34.25 34.55 3.3M
2021-04-08 33.45 35.60 33.25 35.55 5.9M
2021-04-07 33.80 33.80 32.95 33.40 2.7M
2021-04-01 33.75 33.90 33.30 33.75 1.9M
2021-03-31 32.75 33.80 32.50 33.15 3.6M
2021-03-30 31.70 33.10 31.60 32.75 3.3M
2021-03-29 32.25 32.95 31.60 31.70 2.6M
2021-03-26 32.25 32.90 32.25 32.45 2.0M
2021-03-25 32.50 32.50 31.50 32.25 3.0M
2021-03-24 33.75 34.10 31.75 32.50 4.6M
2021-03-23 34.20 35.10 33.80 34.15 3.1M
2021-03-22 34.25 34.45 33.80 33.90 1.8M
2021-03-19 34.20 34.70 33.75 34.60 3.4M
2021-03-18 35.05 35.30 34.40 34.70 2.2M
2021-03-17 33.95 35.00 33.35 35.00 3.3M
2021-03-16 34.00 34.50 33.60 33.80 2.1M
2021-03-15 32.85 34.75 32.85 33.35 4.6M
2021-03-12 33.80 34.20 32.50 32.85 4.3M
2021-03-11 32.50 33.80 32.50 33.80 3.0M
2021-03-10 32.85 33.45 32.35 32.60 2.7M
2021-03-09 32.40 33.25 31.25 32.35 5.3M
2021-03-08 34.65 35.25 32.50 32.50 4.7M
2021-03-05 35.10 35.20 34.00 34.60 3.6M
2021-03-04 36.65 36.65 34.95 34.95 4.0M
2021-03-03 36.45 36.85 35.90 36.55 2.8M
2021-03-02 38.15 38.45 36.25 36.35 2.9M
2021-03-01 37.05 38.30 36.70 38.05 4.3M
2021-02-26 36.10 37.60 35.70 36.60 7.5M
2021-02-25 37.05 37.70 36.60 36.85 4.3M
2021-02-24 38.90 39.05 36.30 36.90 6.6M
2021-02-23 38.00 39.25 37.30 38.80 7.1M
2021-02-22 39.45 39.50 37.50 37.60 7.2M
2021-02-19 38.95 39.30 38.15 38.85 5.9M
2021-02-18 40.60 41.55 38.65 38.95 6.8M
2021-02-17 41.00 41.05 39.50 40.55 3.3M
2021-02-16 42.90 43.70 40.85 41.00 4.2M
2021-02-11 42.70 42.75 41.20 42.45 3.0M
2021-02-10 38.30 43.25 38.00 42.85 18.1M
2021-02-09 37.85 38.50 37.20 38.25 3.3M
2021-02-08 37.65 38.75 37.15 37.85 5.1M
2021-02-05 37.50 38.50 36.55 37.65 4.6M
2021-02-04 38.10 38.10 36.20 36.75 4.1M
2021-02-03 37.40 38.20 36.95 37.60 5.1M
2021-02-02 37.50 38.20 36.40 37.80 7.3M
2021-02-01 34.95 37.45 34.95 37.10 7.6M
2021-01-29 35.10 35.60 34.35 35.00 6.5M
2021-01-28 36.80 36.80 34.70 34.85 6.4M
2021-01-27 37.50 38.40 37.00 37.00 10.1M
2021-01-26 38.50 38.85 37.05 37.50 4.5M
2021-01-25 37.90 38.70 37.50 37.65 4.9M
2021-01-22 38.20 38.65 37.60 37.85 4.3M
2021-01-21 38.70 39.35 37.30 37.40 7.3M
2021-01-20 38.10 39.00 37.85 38.75 9.3M
2021-01-19 37.40 38.40 36.40 37.85 7.9M
2021-01-18 36.65 37.15 35.90 36.90 5.4M
2021-01-15 35.05 36.50 34.70 36.40 7.5M
2021-01-14 35.60 35.75 34.50 34.95 3.1M
2021-01-13 36.45 36.50 34.95 35.05 4.4M
2021-01-12 35.00 36.65 34.70 36.45 7.8M
2021-01-11 34.85 35.05 34.35 34.65 5.4M
2021-01-08 34.45 35.35 34.40 34.85 4.0M
2021-01-07 35.40 35.55 34.00 34.45 4.7M
2021-01-06 35.30 35.75 35.00 35.35 5.7M
2021-01-05 35.35 35.70 35.00 35.25 6.2M
2021-01-04 36.80 36.85 35.00 35.15 7.5M