Shanghai Fosun Pharmaceutical (Group) Co., Ltd. Class A 600196
SSE · China · Health Technology
CNY 24.02+0.63 (+2.69%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 24.02 | +2.69% | CNY 23.47 | CNY 24.10 | CNY 23.26 | 36.99M |
| 2026-09-29 | CNY 23.39 | +0.65% | CNY 23.18 | CNY 23.96 | CNY 23.12 | 29.06M |
| 2026-09-28 | CNY 23.24 | +1.75% | CNY 22.90 | CNY 23.32 | CNY 22.79 | 24.66M |
| 2026-09-24 | CNY 22.84 | -1.25% | CNY 23.10 | CNY 23.23 | CNY 22.80 | 15.94M |
| 2026-09-23 | CNY 23.13 | 0.00% | CNY 23.13 | CNY 23.40 | CNY 23.01 | 18.29M |
| 2026-09-22 | CNY 23.13 | +0.35% | CNY 22.87 | CNY 23.25 | CNY 22.75 | 31.38M |
| 2026-09-21 | CNY 23.05 | +4.63% | CNY 22.12 | CNY 23.07 | CNY 22.12 | 35.03M |
| 2026-09-18 | CNY 22.03 | +1.15% | CNY 21.85 | CNY 22.16 | CNY 21.81 | 14.39M |
| 2026-09-17 | CNY 21.78 | +0.09% | CNY 21.60 | CNY 21.87 | CNY 21.60 | 8.90M |
| 2026-09-16 | CNY 21.76 | -0.23% | CNY 21.78 | CNY 21.82 | CNY 21.62 | 8.25M |
| 2026-09-15 | CNY 21.81 | -0.64% | CNY 21.95 | CNY 22.06 | CNY 21.78 | 7.32M |
| 2026-09-14 | CNY 21.95 | +1.62% | CNY 21.50 | CNY 22.00 | CNY 21.50 | 13.48M |
| 2026-09-11 | CNY 21.60 | -1.28% | CNY 21.77 | CNY 21.78 | CNY 21.51 | 13.96M |
| 2026-09-10 | CNY 21.88 | -2.50% | CNY 22.37 | CNY 22.37 | CNY 21.87 | 20.47M |
| 2026-09-09 | CNY 22.44 | -1.36% | CNY 22.60 | CNY 22.65 | CNY 22.40 | 11.93M |
| 2026-09-08 | CNY 22.75 | +0.44% | CNY 22.60 | CNY 22.77 | CNY 22.46 | 17.73M |
| 2026-09-07 | CNY 22.65 | +1.39% | CNY 22.55 | CNY 22.75 | CNY 22.46 | 17.80M |
| 2026-09-04 | CNY 22.34 | +0.27% | CNY 22.31 | CNY 22.48 | CNY 22.25 | 13.40M |
| 2026-09-03 | CNY 22.28 | +0.36% | CNY 22.21 | CNY 22.35 | CNY 22.11 | 12.45M |
| 2026-09-02 | CNY 22.20 | -1.33% | CNY 22.51 | CNY 22.53 | CNY 22.18 | 18.24M |
| 2026-09-01 | CNY 22.50 | +0.63% | CNY 22.32 | CNY 22.58 | CNY 22.31 | 13.15M |
| 2026-08-31 | CNY 22.36 | -2.23% | CNY 22.76 | CNY 22.76 | CNY 22.25 | 25.38M |
| 2026-08-28 | CNY 22.87 | -0.09% | CNY 22.85 | CNY 22.96 | CNY 22.72 | 15.44M |
| 2026-08-27 | CNY 22.89 | +0.13% | CNY 22.74 | CNY 22.91 | CNY 22.60 | 20.36M |
| 2026-08-26 | CNY 22.86 | -0.70% | CNY 23.10 | CNY 23.55 | CNY 22.75 | 30.14M |
| 2026-08-25 | CNY 23.02 | +1.01% | CNY 22.72 | CNY 23.05 | CNY 22.51 | 23.05M |
| 2026-08-24 | CNY 22.79 | -3.27% | CNY 23.60 | CNY 23.63 | CNY 22.74 | 35.72M |
| 2026-08-21 | CNY 23.56 | -5.15% | CNY 24.16 | CNY 24.31 | CNY 23.52 | 61.17M |
| 2026-08-20 | CNY 24.84 | +5.12% | CNY 24.90 | CNY 25.56 | CNY 24.40 | 89.81M |
| 2026-08-19 | CNY 23.63 | -1.66% | CNY 23.96 | CNY 24.15 | CNY 23.57 | 22.89M |
| 2026-08-18 | CNY 24.03 | +0.08% | CNY 24.12 | CNY 24.49 | CNY 23.90 | 28.45M |
| 2026-08-17 | CNY 24.01 | -0.83% | CNY 24.25 | CNY 24.42 | CNY 23.62 | 30.38M |
| 2026-08-14 | CNY 24.21 | -0.90% | CNY 24.32 | CNY 24.68 | CNY 24.05 | 29.84M |
| 2026-08-13 | CNY 24.43 | +0.74% | CNY 24.11 | CNY 24.69 | CNY 23.85 | 36.67M |
| 2026-08-12 | CNY 24.25 | -0.33% | CNY 24.34 | CNY 24.70 | CNY 24.06 | 30.06M |
| 2026-08-11 | CNY 24.33 | +0.87% | CNY 23.92 | CNY 24.86 | CNY 23.88 | 48.73M |
| 2026-08-10 | CNY 24.12 | +1.56% | CNY 24.00 | CNY 24.55 | CNY 23.90 | 49.55M |
| 2026-08-07 | CNY 23.75 | +4.35% | CNY 22.76 | CNY 23.76 | CNY 22.64 | 46.70M |
| 2026-08-06 | CNY 22.76 | -0.83% | CNY 22.96 | CNY 23.07 | CNY 22.69 | 18.32M |
| 2026-08-05 | CNY 22.95 | -1.03% | CNY 23.10 | CNY 23.16 | CNY 22.78 | 23.27M |
| 2026-08-04 | CNY 23.19 | +0.17% | CNY 23.28 | CNY 23.54 | CNY 23.15 | 21.97M |
| 2026-08-03 | CNY 23.15 | -0.34% | CNY 23.24 | CNY 23.36 | CNY 23.10 | 14.34M |
| 2026-07-31 | CNY 23.23 | +0.26% | CNY 23.00 | CNY 23.27 | CNY 22.90 | 17.71M |
| 2026-07-30 | CNY 23.17 | +0.74% | CNY 23.02 | CNY 23.29 | CNY 22.81 | 20.37M |
| 2026-07-29 | CNY 23.00 | +1.68% | CNY 22.63 | CNY 23.10 | CNY 22.63 | 17.62M |
| 2026-07-28 | CNY 22.62 | -0.57% | CNY 22.62 | CNY 22.89 | CNY 22.52 | 13.72M |
| 2026-07-27 | CNY 22.75 | +0.35% | CNY 22.35 | CNY 22.85 | CNY 22.22 | 19.25M |
| 2026-07-24 | CNY 22.67 | -4.39% | CNY 23.51 | CNY 23.65 | CNY 22.64 | 29.28M |
| 2026-07-23 | CNY 23.71 | -1.08% | CNY 23.64 | CNY 23.84 | CNY 23.47 | 20.72M |
| 2026-07-22 | CNY 23.97 | +1.18% | CNY 23.50 | CNY 24.23 | CNY 23.43 | 29.54M |
| 2026-07-21 | CNY 23.69 | -1.29% | CNY 23.79 | CNY 24.02 | CNY 23.33 | 32.19M |
| 2026-07-20 | CNY 24.00 | +2.56% | CNY 23.35 | CNY 24.01 | CNY 23.24 | 35.92M |
| 2026-07-17 | CNY 23.40 | -5.30% | CNY 24.47 | CNY 24.70 | CNY 23.35 | 48.01M |
| 2026-07-16 | CNY 24.71 | -0.52% | CNY 24.60 | CNY 25.18 | CNY 24.24 | 49.61M |
| 2026-07-15 | CNY 24.84 | +3.28% | CNY 23.87 | CNY 24.96 | CNY 23.75 | 59.64M |
| 2026-07-14 | CNY 24.05 | +1.09% | CNY 23.55 | CNY 24.24 | CNY 23.37 | 39.58M |
| 2026-07-13 | CNY 23.79 | +1.45% | CNY 23.30 | CNY 23.88 | CNY 23.25 | 37.52M |
| 2026-07-10 | CNY 23.45 | +2.18% | CNY 22.88 | CNY 23.74 | CNY 22.47 | 37.76M |
| 2026-07-09 | CNY 22.95 | 0.00% | CNY 22.74 | CNY 23.38 | CNY 22.50 | 26.66M |
| 2026-07-08 | CNY 22.95 | -1.03% | CNY 23.20 | CNY 23.65 | CNY 22.88 | 23.87M |
| 2026-07-07 | CNY 23.19 | -3.70% | CNY 23.82 | CNY 23.90 | CNY 23.19 | 34.41M |
| 2026-07-06 | CNY 24.08 | +3.39% | CNY 23.28 | CNY 24.24 | CNY 23.01 | 53.24M |
| 2026-07-03 | CNY 23.29 | +1.13% | CNY 23.20 | CNY 23.53 | CNY 22.92 | 29.79M |
| 2026-07-02 | CNY 23.03 | -0.39% | CNY 23.16 | CNY 23.63 | CNY 22.96 | 38.18M |
| 2026-07-01 | CNY 23.12 | +2.89% | CNY 22.21 | CNY 23.19 | CNY 21.90 | 45.12M |
| 2026-06-30 | CNY 22.47 | -1.14% | CNY 22.73 | CNY 22.73 | CNY 22.07 | 34.61M |
| 2026-06-29 | CNY 22.73 | +7.17% | CNY 21.12 | CNY 22.75 | CNY 20.85 | 51.35M |
| 2026-06-26 | CNY 21.21 | -4.37% | CNY 22.03 | CNY 22.41 | CNY 21.20 | 26.29M |
| 2026-06-25 | CNY 22.18 | -1.42% | CNY 22.18 | CNY 22.48 | CNY 21.62 | 28.87M |
| 2026-06-24 | CNY 22.50 | +1.08% | CNY 22.35 | CNY 22.87 | CNY 22.21 | 33.41M |
| 2026-06-23 | CNY 22.26 | +0.91% | CNY 22.04 | CNY 22.78 | CNY 21.95 | 31.81M |
| 2026-06-22 | CNY 22.06 | +1.24% | CNY 21.70 | CNY 22.08 | CNY 21.05 | 23.88M |
| 2026-06-18 | CNY 21.79 | +0.97% | CNY 21.53 | CNY 22.08 | CNY 21.25 | 20.30M |
| 2026-06-17 | CNY 21.58 | -1.24% | CNY 21.80 | CNY 21.95 | CNY 21.48 | 18.32M |
| 2026-06-16 | CNY 21.85 | -2.06% | CNY 22.31 | CNY 22.31 | CNY 21.85 | 16.72M |
| 2026-06-15 | CNY 22.31 | -0.22% | CNY 22.35 | CNY 22.56 | CNY 22.17 | 16.80M |
| 2026-06-12 | CNY 22.36 | +2.66% | CNY 21.85 | CNY 22.43 | CNY 21.69 | 19.37M |
| 2026-06-11 | CNY 21.78 | -1.49% | CNY 22.00 | CNY 22.15 | CNY 21.67 | 15.80M |
| 2026-06-10 | CNY 22.11 | +1.28% | CNY 21.77 | CNY 22.15 | CNY 21.70 | 15.38M |
| 2026-06-09 | CNY 21.83 | +0.83% | CNY 21.66 | CNY 21.86 | CNY 21.38 | 11.52M |
| 2026-06-08 | CNY 21.65 | -1.68% | CNY 21.81 | CNY 22.17 | CNY 21.45 | 16.11M |
| 2026-06-05 | CNY 22.02 | +0.92% | CNY 22.09 | CNY 22.28 | CNY 21.99 | 16.38M |
| 2026-06-04 | CNY 21.82 | -1.62% | CNY 22.20 | CNY 22.28 | CNY 21.68 | 18.40M |
| 2026-06-03 | CNY 22.18 | -2.38% | CNY 22.64 | CNY 22.77 | CNY 22.12 | 24.64M |
| 2026-06-02 | CNY 22.72 | -1.17% | CNY 22.95 | CNY 23.02 | CNY 22.65 | 18.74M |
| 2026-06-01 | CNY 22.99 | -1.12% | CNY 23.26 | CNY 23.60 | CNY 22.91 | 25.05M |
| 2026-05-29 | CNY 23.25 | +2.20% | CNY 22.77 | CNY 23.60 | CNY 22.77 | 26.17M |
| 2026-05-28 | CNY 22.75 | -2.44% | CNY 23.21 | CNY 23.35 | CNY 22.64 | 16.40M |
| 2026-05-27 | CNY 23.32 | +0.65% | CNY 23.18 | CNY 23.50 | CNY 22.76 | 22.75M |
| 2026-05-26 | CNY 23.17 | -0.56% | CNY 23.24 | CNY 23.36 | CNY 23.08 | 11.57M |