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
2022-12-30 25.55 25.60 24.80 25.00 3.2M
2022-12-29 25.15 25.90 24.85 25.45 5.3M
2022-12-28 25.55 25.55 24.50 25.20 7.5M
2022-12-23 24.30 26.35 24.30 25.45 7.9M
2022-12-22 25.45 25.45 24.75 24.90 4.4M
2022-12-21 25.35 25.80 24.75 25.20 3.9M
2022-12-20 25.60 25.85 24.80 25.10 5.0M
2022-12-19 27.15 27.20 25.15 25.40 10.1M
2022-12-16 25.30 27.45 25.30 27.30 15.8M
2022-12-15 26.35 26.85 25.25 25.70 5.2M
2022-12-14 29.00 29.00 26.15 26.30 24.6M
2022-12-13 27.20 27.45 25.25 25.90 9.9M
2022-12-12 25.80 27.45 25.55 26.55 12.5M
2022-12-09 25.10 26.25 24.85 25.85 10.6M
2022-12-08 23.95 25.65 23.95 25.35 12.8M
2022-12-07 23.70 24.85 23.40 23.65 7.5M
2022-12-06 24.80 25.20 23.85 24.00 8.5M
2022-12-05 24.80 25.45 24.05 25.35 8.7M
2022-12-02 24.65 25.30 24.05 24.15 9.4M
2022-12-01 26.50 26.65 24.40 24.45 11.2M
2022-11-30 25.45 26.00 24.95 25.80 9.0M
2022-11-29 24.75 25.70 24.50 25.50 9.5M
2022-11-28 24.30 24.75 23.55 24.30 4.7M
2022-11-25 24.55 24.55 23.50 24.20 2.6M
2022-11-24 24.35 24.75 24.00 24.45 3.0M
2022-11-23 25.20 25.40 23.50 24.10 7.4M
2022-11-22 26.25 26.50 24.65 24.90 9.0M
2022-11-21 26.25 26.90 25.70 26.25 10.0M
2022-11-18 25.15 27.00 25.10 26.45 18.8M
2022-11-17 24.40 24.95 23.90 24.80 4.8M
2022-11-16 24.55 25.90 24.40 24.80 8.0M
2022-11-15 24.45 24.70 23.60 24.50 7.3M
2022-11-14 23.15 24.40 23.00 24.25 11.9M
2022-11-11 23.30 24.00 22.70 23.15 14.1M
2022-11-10 22.30 22.85 22.00 22.30 8.3M
2022-11-09 23.20 23.50 22.40 22.75 9.5M
2022-11-08 23.45 23.60 22.45 23.15 7.4M
2022-11-07 25.40 25.40 22.95 23.20 16.8M
2022-11-04 22.45 24.60 22.45 24.30 18.3M
2022-11-03 22.10 23.15 21.95 22.60 12.5M
2022-11-02 21.55 24.65 21.25 23.85 21.7M
2022-11-01 19.98 21.80 19.98 21.55 15.8M
2022-10-31 19.36 20.90 19.36 19.82 14.2M
2022-10-28 19.68 20.15 19.14 19.34 6.3M
2022-10-27 19.92 19.98 19.50 19.68 4.1M
2022-10-26 19.10 20.20 19.02 19.60 6.5M
2022-10-25 18.20 19.26 18.20 19.00 5.4M
2022-10-24 20.10 20.10 18.14 18.42 6.5M
2022-10-21 19.38 19.98 19.24 19.60 2.8M
2022-10-20 19.16 19.62 18.88 19.32 3.4M
2022-10-19 19.82 19.82 19.06 19.32 3.6M
2022-10-18 19.40 19.84 18.92 19.82 5.2M
2022-10-17 18.60 19.28 18.48 19.10 4.8M
2022-10-14 18.30 19.40 18.02 18.86 9.4M
2022-10-13 18.10 18.48 17.78 18.00 3.7M
2022-10-12 17.62 18.10 17.36 17.90 3.7M
2022-10-11 18.12 18.30 17.54 17.66 4.5M
2022-10-10 18.50 18.60 17.94 18.04 3.3M
2022-10-07 18.98 18.98 18.12 18.64 1.8M
2022-10-06 19.64 19.84 18.90 19.00 1.1M
2022-10-05 19.12 19.78 19.12 19.58 2.2M
2022-10-03 19.04 19.46 18.72 18.98 1.7M
2022-09-30 19.04 19.50 18.84 19.04 2.8M
2022-09-29 18.64 19.28 18.36 18.78 3.7M
2022-09-28 19.34 19.34 18.20 18.38 3.4M
2022-09-27 18.56 19.46 18.56 19.34 4.5M
2022-09-26 18.80 19.12 18.52 18.84 4.6M
2022-09-23 19.26 19.44 18.80 18.80 4.2M
2022-09-22 19.62 19.70 19.12 19.30 4.3M
2022-09-21 20.40 20.40 19.50 19.76 5.0M
2022-09-20 20.20 20.85 20.20 20.40 3.2M
2022-09-19 20.25 20.40 20.00 20.20 3.5M
2022-09-16 20.95 21.00 20.20 20.40 4.5M
2022-09-15 21.10 21.50 20.45 21.05 4.9M
2022-09-14 20.80 20.85 20.10 20.70 6.5M
2022-09-13 21.40 21.90 20.70 21.20 8.7M
2022-09-09 20.70 21.70 20.65 21.60 8.8M
2022-09-08 22.20 22.20 20.05 20.40 17.7M
2022-09-07 22.00 22.30 21.80 21.85 3.9M
2022-09-06 21.90 22.40 21.85 22.05 8.2M
2022-09-05 23.60 23.65 21.75 21.85 19.0M
2022-09-02 25.15 25.50 24.95 25.10 2.3M
2022-09-01 25.25 25.75 25.05 25.30 3.1M
2022-08-31 25.35 25.60 24.85 25.35 3.1M
2022-08-30 25.40 25.45 24.65 25.35 3.2M
2022-08-29 25.30 25.60 24.60 25.35 2.7M
2022-08-26 25.30 25.70 25.10 25.40 2.2M
2022-08-25 24.65 25.30 24.65 25.05 2.3M
2022-08-24 25.50 25.50 24.55 24.65 5.1M
2022-08-23 26.55 26.60 25.35 25.50 5.3M
2022-08-22 26.65 26.85 26.40 26.55 1.8M
2022-08-19 27.25 27.25 26.55 26.65 2.0M
2022-08-18 27.10 27.25 26.80 26.90 2.0M
2022-08-17 27.20 27.50 27.10 27.35 1.4M
2022-08-16 27.60 27.70 27.10 27.35 1.6M
2022-08-15 27.95 28.00 27.55 27.55 1.4M
2022-08-12 27.75 28.20 27.30 27.85 3.3M
2022-08-11 26.90 27.55 26.90 27.45 1.6M
2022-08-10 27.65 27.95 26.80 26.90 3.3M
2022-08-09 27.85 28.15 27.25 27.50 1.9M
2022-08-08 28.30 28.90 27.80 27.90 3.1M
2022-08-05 27.50 28.10 27.05 27.95 2.9M
2022-08-04 27.05 27.75 27.00 27.25 2.7M
2022-08-03 27.45 27.50 26.60 26.75 4.2M
2022-08-02 27.95 27.95 26.55 26.90 5.9M
2022-08-01 28.70 28.70 27.90 28.00 4.6M
2022-07-29 29.00 29.60 28.10 28.40 6.9M
2022-07-28 30.30 30.40 29.30 29.45 4.6M
2022-07-27 31.30 31.30 30.05 30.20 5.1M
2022-07-26 33.35 34.00 30.35 30.50 18.2M
2022-07-25 30.85 31.60 30.20 31.35 3.9M
2022-07-22 31.15 31.20 30.60 30.85 2.8M
2022-07-21 31.05 31.60 30.70 31.10 5.3M
2022-07-20 30.85 31.20 30.60 30.60 2.3M
2022-07-19 31.30 31.35 30.35 30.60 3.1M
2022-07-18 30.40 31.40 30.00 31.35 5.4M
2022-07-15 31.75 31.80 29.80 29.95 9.8M
2022-07-14 30.05 31.80 30.05 31.80 12.5M
2022-07-13 30.30 30.85 29.65 30.00 6.0M
2022-07-12 32.20 32.20 29.65 30.40 14.2M
2022-07-11 32.70 33.30 31.85 32.20 6.3M
2022-07-08 31.60 33.00 31.60 32.70 10.7M
2022-07-07 31.95 32.10 30.70 31.45 5.2M
2022-07-06 31.80 32.55 31.15 31.85 5.1M
2022-07-05 31.80 32.40 31.35 31.85 7.5M
2022-07-04 30.00 32.00 30.00 31.80 16.6M
2022-06-30 28.70 29.90 28.55 29.05 9.9M
2022-06-29 29.30 29.55 28.40 28.65 8.1M
2022-06-28 30.20 30.45 29.25 29.60 9.2M
2022-06-27 30.00 30.80 29.50 30.20 13.3M
2022-06-24 31.00 31.15 29.70 30.10 10.9M
2022-06-23 30.80 31.20 30.30 30.80 3.7M
2022-06-22 30.65 32.15 30.50 30.80 8.9M
2022-06-21 30.10 31.20 29.65 31.00 4.9M
2022-06-20 29.75 30.75 29.65 30.10 3.7M
2022-06-17 29.35 30.25 29.25 29.90 5.3M
2022-06-16 30.45 30.75 29.40 29.70 4.3M
2022-06-15 29.75 30.55 29.75 30.10 3.2M
2022-06-14 30.00 30.30 29.30 30.10 4.2M
2022-06-13 30.80 30.95 30.00 30.50 4.3M
2022-06-10 30.60 31.20 30.35 31.10 3.3M
2022-06-09 32.15 32.25 30.75 31.20 5.7M
2022-06-08 31.80 32.60 31.45 32.15 5.2M
2022-06-07 31.90 32.45 31.20 32.20 3.6M
2022-06-06 32.20 32.20 30.90 31.90 4.4M
2022-06-02 32.60 32.60 31.35 32.05 2.6M
2022-06-01 32.90 33.20 32.15 32.60 2.5M
2022-05-31 33.10 33.30 32.25 33.05 6.6M
2022-05-30 31.90 33.20 31.20 32.85 4.8M
2022-05-27 31.75 32.10 31.30 31.70 2.7M
2022-05-26 32.30 32.30 30.85 31.40 3.5M
2022-05-25 32.40 32.55 31.55 32.05 4.1M
2022-05-24 34.30 34.30 32.20 32.40 4.4M
2022-05-23 33.50 34.40 33.35 34.10 3.9M
2022-05-20 33.00 33.60 32.80 33.50 3.6M
2022-05-19 33.15 33.15 32.05 32.50 3.0M
2022-05-18 33.15 33.75 32.50 33.20 3.9M
2022-05-17 32.95 32.95 31.90 32.85 3.0M
2022-05-16 33.60 34.00 32.80 33.10 2.1M
2022-05-13 33.85 34.15 32.80 33.60 4.5M
2022-05-12 32.80 33.80 32.30 33.30 6.8M
2022-05-11 31.50 34.75 31.05 33.25 19.0M
2022-05-10 31.60 31.60 29.85 30.00 9.1M
2022-05-06 31.00 32.70 30.50 32.55 6.0M
2022-05-05 32.00 32.60 31.40 32.15 4.7M
2022-05-04 32.55 32.55 31.30 31.85 2.4M
2022-05-03 33.40 33.90 32.15 32.55 4.1M
2022-04-29 33.60 33.95 32.50 33.90 4.9M
2022-04-28 32.50 33.80 31.85 33.60 5.8M
2022-04-27 32.75 33.05 31.00 32.50 14.8M
2022-04-26 32.30 35.60 31.90 34.55 27.3M
2022-04-25 33.00 33.00 30.50 32.25 17.8M
2022-04-22 30.65 31.30 30.50 31.25 4.1M
2022-04-21 33.50 33.50 30.65 31.50 7.6M
2022-04-20 33.00 33.40 32.70 33.15 5.5M
2022-04-19 33.80 34.30 32.25 32.60 8.1M
2022-04-14 33.00 35.45 33.00 34.50 10.1M
2022-04-13 34.75 34.75 32.60 32.95 10.1M
2022-04-12 35.50 36.25 34.05 34.75 9.6M
2022-04-11 36.00 36.85 34.85 34.90 11.6M
2022-04-08 38.50 38.80 36.30 36.50 11.3M
2022-04-07 39.95 40.70 37.90 38.05 11.0M
2022-04-06 42.85 42.90 40.00 40.50 17.5M
2022-04-04 39.80 44.20 39.20 43.75 16.1M
2022-04-01 38.05 39.70 36.80 39.00 8.5M
2022-03-31 39.80 40.50 38.20 38.30 8.1M
2022-03-30 40.20 41.25 38.40 39.55 17.0M
2022-03-29 36.45 40.00 35.65 39.30 21.0M
2022-03-28 36.40 37.30 35.30 36.30 6.8M
2022-03-25 38.35 38.35 35.30 35.85 11.1M
2022-03-24 35.50 39.00 35.10 38.10 21.4M
2022-03-23 38.00 38.70 35.05 35.75 22.3M
2022-03-22 39.80 40.70 36.30 38.00 31.9M
2022-03-21 35.35 41.95 33.45 41.00 49.7M
2022-03-18 34.70 35.15 32.60 33.70 18.5M
2022-03-17 30.85 35.75 30.00 33.30 33.0M
2022-03-16 27.85 30.05 27.00 29.90 10.2M
2022-03-15 29.20 29.30 26.35 26.65 9.0M
2022-03-14 29.70 31.75 28.95 29.30 14.2M
2022-03-11 27.30 29.45 26.35 28.85 7.8M
2022-03-10 27.55 28.05 27.00 27.90 4.2M
2022-03-09 27.60 27.90 25.75 26.90 3.9M
2022-03-08 29.20 29.55 27.05 27.30 6.0M
2022-03-07 31.50 31.50 29.15 29.45 5.8M
2022-03-04 31.00 32.40 30.60 31.60 4.8M
2022-03-03 30.65 31.65 30.55 31.15 2.3M
2022-03-02 31.30 31.40 30.60 30.80 2.0M
2022-03-01 31.60 31.80 31.10 31.45 1.7M
2022-02-28 30.90 31.50 30.85 31.30 2.9M
2022-02-25 30.35 31.55 30.35 31.50 3.9M
2022-02-24 31.00 31.40 29.80 30.25 3.9M
2022-02-23 30.90 31.60 30.90 31.40 1.6M
2022-02-22 31.40 31.40 30.20 30.80 4.1M
2022-02-21 32.30 32.45 31.30 31.40 2.9M
2022-02-18 31.25 33.35 30.90 32.30 10.2M
2022-02-17 31.20 31.45 30.75 31.20 2.1M
2022-02-16 31.50 31.55 30.90 31.20 1.9M
2022-02-15 31.15 31.60 30.75 31.25 2.3M
2022-02-14 31.30 31.85 30.60 30.80 2.7M
2022-02-11 32.15 32.15 30.75 31.05 4.0M
2022-02-10 31.95 32.40 31.45 32.05 2.4M
2022-02-09 31.95 32.10 31.10 32.00 2.7M
2022-02-08 31.95 31.95 31.10 31.55 3.1M
2022-02-07 32.35 32.75 31.50 31.75 2.8M
2022-02-04 31.20 32.45 30.85 32.35 2.0M
2022-01-31 30.95 31.60 30.55 31.20 1.1M
2022-01-28 31.60 31.80 30.60 30.95 1.7M
2022-01-27 31.90 31.95 30.70 31.60 1.8M
2022-01-26 33.05 33.30 31.90 31.90 4.6M
2022-01-25 34.60 35.30 32.80 33.05 4.4M
2022-01-24 36.65 36.65 34.25 34.60 6.9M
2022-01-21 38.80 40.00 36.25 36.50 18.0M
2022-01-20 34.90 35.65 34.40 35.50 2.7M
2022-01-19 34.50 35.45 34.40 34.65 3.0M
2022-01-18 35.60 35.60 34.05 34.85 3.8M
2022-01-17 36.55 36.55 34.80 35.60 4.3M
2022-01-14 33.55 35.75 33.00 35.60 6.0M
2022-01-13 34.25 34.75 33.50 33.85 2.0M
2022-01-12 34.00 34.30 33.20 34.20 3.4M
2022-01-11 33.60 34.35 33.00 33.95 3.2M
2022-01-10 32.10 33.80 32.10 33.30 6.3M
2022-01-07 31.15 32.45 30.60 32.10 6.9M
2022-01-06 30.45 31.20 30.15 31.15 6.4M
2022-01-05 32.80 32.80 30.65 31.15 5.2M
2022-01-04 33.60 34.05 32.05 32.35 4.0M
2022-01-03 34.35 34.55 33.10 33.55 1.9M