Shanghai No. 1 Pharmacy Co. Ltd. Class A 600833
SSE · China · Retail Trade
CNY 10.48-0.08 (-0.76%)
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 10.48 | -0.76% | CNY 10.59 | CNY 10.66 | CNY 10.47 | 3.91M |
| 2026-09-29 | CNY 10.56 | -0.28% | CNY 10.54 | CNY 10.63 | CNY 10.37 | 3.87M |
| 2026-09-28 | CNY 10.59 | -0.28% | CNY 10.60 | CNY 10.71 | CNY 10.45 | 4.26M |
| 2026-09-24 | CNY 10.62 | -0.84% | CNY 10.60 | CNY 10.78 | CNY 10.51 | 4.07M |
| 2026-09-23 | CNY 10.71 | -1.47% | CNY 10.84 | CNY 10.84 | CNY 10.61 | 4.16M |
| 2026-09-22 | CNY 10.87 | -0.28% | CNY 10.83 | CNY 10.97 | CNY 10.61 | 6.69M |
| 2026-09-21 | CNY 10.90 | +4.41% | CNY 10.43 | CNY 11.00 | CNY 10.43 | 9.40M |
| 2026-09-18 | CNY 10.44 | +2.25% | CNY 10.18 | CNY 10.59 | CNY 10.18 | 7.09M |
| 2026-09-17 | CNY 10.21 | +0.59% | CNY 10.08 | CNY 10.25 | CNY 10.00 | 3.32M |
| 2026-09-16 | CNY 10.15 | +0.30% | CNY 10.09 | CNY 10.18 | CNY 9.98 | 3.90M |
| 2026-09-15 | CNY 10.12 | -3.34% | CNY 10.50 | CNY 10.50 | CNY 10.08 | 4.47M |
| 2026-09-14 | CNY 10.47 | +1.65% | CNY 10.23 | CNY 10.56 | CNY 10.23 | 4.12M |
| 2026-09-11 | CNY 10.30 | -2.37% | CNY 10.49 | CNY 10.54 | CNY 10.18 | 4.73M |
| 2026-09-10 | CNY 10.55 | -2.13% | CNY 10.77 | CNY 10.77 | CNY 10.51 | 4.73M |
| 2026-09-09 | CNY 10.78 | -0.65% | CNY 10.80 | CNY 10.81 | CNY 10.61 | 5.12M |
| 2026-09-08 | CNY 10.85 | +1.69% | CNY 10.67 | CNY 10.87 | CNY 10.61 | 5.49M |
| 2026-09-07 | CNY 10.67 | +0.47% | CNY 10.66 | CNY 10.73 | CNY 10.56 | 3.97M |
| 2026-09-04 | CNY 10.62 | +0.19% | CNY 10.63 | CNY 10.78 | CNY 10.51 | 4.43M |
| 2026-09-03 | CNY 10.60 | -1.40% | CNY 10.74 | CNY 10.87 | CNY 10.53 | 5.73M |
| 2026-09-02 | CNY 10.75 | -2.54% | CNY 11.07 | CNY 11.08 | CNY 10.72 | 6.91M |
| 2026-09-01 | CNY 11.03 | +2.32% | CNY 10.79 | CNY 11.07 | CNY 10.78 | 9.44M |
| 2026-08-31 | CNY 10.78 | -1.28% | CNY 10.80 | CNY 10.89 | CNY 10.57 | 6.95M |
| 2026-08-28 | CNY 10.92 | +0.28% | CNY 10.88 | CNY 11.04 | CNY 10.76 | 7.75M |
| 2026-08-27 | CNY 10.89 | +0.55% | CNY 10.85 | CNY 11.11 | CNY 10.76 | 8.90M |
| 2026-08-26 | CNY 10.83 | -0.64% | CNY 10.80 | CNY 10.97 | CNY 10.68 | 8.60M |
| 2026-08-25 | CNY 10.90 | +4.21% | CNY 10.46 | CNY 10.92 | CNY 10.36 | 10.27M |
| 2026-08-24 | CNY 10.46 | -1.13% | CNY 10.57 | CNY 10.73 | CNY 10.35 | 6.61M |
| 2026-08-21 | CNY 10.58 | -4.17% | CNY 10.82 | CNY 10.98 | CNY 10.47 | 9.50M |
| 2026-08-20 | CNY 11.04 | +3.27% | CNY 10.90 | CNY 11.47 | CNY 10.85 | 13.69M |
| 2026-08-19 | CNY 10.69 | -5.31% | CNY 11.10 | CNY 11.30 | CNY 10.65 | 13.01M |
| 2026-08-18 | CNY 11.29 | -4.08% | CNY 11.66 | CNY 11.88 | CNY 11.19 | 17.61M |
| 2026-08-17 | CNY 11.77 | +0.60% | CNY 11.69 | CNY 12.48 | CNY 11.45 | 22.43M |
| 2026-08-14 | CNY 11.70 | -1.52% | CNY 11.81 | CNY 12.41 | CNY 11.43 | 26.57M |
| 2026-08-13 | CNY 11.88 | -4.88% | CNY 12.43 | CNY 12.44 | CNY 11.50 | 34.44M |
| 2026-08-12 | CNY 12.49 | +3.14% | CNY 12.00 | CNY 12.87 | CNY 11.76 | 48.67M |
| 2026-08-11 | CNY 12.11 | +9.99% | CNY 10.89 | CNY 12.11 | CNY 10.61 | 38.03M |
| 2026-08-10 | CNY 11.01 | +9.99% | CNY 10.08 | CNY 11.01 | CNY 10.08 | 13.37M |
| 2026-08-07 | CNY 10.01 | 0.00% | CNY 9.90 | CNY 10.06 | CNY 9.71 | 9.17M |
| 2026-08-06 | CNY 10.01 | +2.46% | CNY 9.77 | CNY 10.06 | CNY 9.66 | 9.36M |
| 2026-08-05 | CNY 9.77 | -0.91% | CNY 9.88 | CNY 9.93 | CNY 9.69 | 4.40M |
| 2026-08-04 | CNY 9.86 | -1.10% | CNY 10.06 | CNY 10.16 | CNY 9.82 | 4.48M |
| 2026-08-03 | CNY 9.97 | +3.00% | CNY 9.70 | CNY 9.97 | CNY 9.68 | 3.65M |
| 2026-07-31 | CNY 9.68 | +1.68% | CNY 9.54 | CNY 9.69 | CNY 9.52 | 2.97M |
| 2026-07-30 | CNY 9.52 | -0.63% | CNY 9.55 | CNY 9.79 | CNY 9.41 | 4.35M |
| 2026-07-29 | CNY 9.58 | +1.05% | CNY 9.48 | CNY 9.66 | CNY 9.43 | 3.20M |
| 2026-07-28 | CNY 9.48 | +0.74% | CNY 9.38 | CNY 9.60 | CNY 9.36 | 2.52M |
| 2026-07-27 | CNY 9.41 | +1.95% | CNY 9.20 | CNY 9.51 | CNY 9.18 | 3.29M |
| 2026-07-24 | CNY 9.23 | -4.25% | CNY 9.55 | CNY 9.55 | CNY 9.22 | 3.09M |
| 2026-07-23 | CNY 9.64 | +2.99% | CNY 9.36 | CNY 9.68 | CNY 9.26 | 4.46M |
| 2026-07-22 | CNY 9.36 | -1.27% | CNY 9.47 | CNY 9.59 | CNY 9.26 | 3.43M |
| 2026-07-21 | CNY 9.48 | -1.96% | CNY 9.62 | CNY 9.66 | CNY 9.22 | 5.60M |
| 2026-07-20 | CNY 9.67 | -3.01% | CNY 9.95 | CNY 10.09 | CNY 9.57 | 5.27M |
| 2026-07-17 | CNY 9.97 | -1.87% | CNY 10.18 | CNY 10.40 | CNY 9.93 | 6.05M |
| 2026-07-16 | CNY 10.16 | +1.20% | CNY 10.02 | CNY 10.26 | CNY 9.90 | 5.47M |
| 2026-07-15 | CNY 10.04 | +0.90% | CNY 9.72 | CNY 10.20 | CNY 9.70 | 7.01M |
| 2026-07-14 | CNY 9.95 | +3.00% | CNY 9.57 | CNY 9.98 | CNY 9.47 | 5.29M |
| 2026-07-13 | CNY 9.66 | +0.42% | CNY 9.72 | CNY 9.76 | CNY 9.54 | 4.08M |
| 2026-07-10 | CNY 9.62 | +2.78% | CNY 9.39 | CNY 9.75 | CNY 9.22 | 3.20M |
| 2026-07-09 | CNY 9.36 | -1.58% | CNY 9.50 | CNY 9.65 | CNY 9.27 | 2.84M |
| 2026-07-08 | CNY 9.51 | +0.32% | CNY 9.48 | CNY 9.65 | CNY 9.34 | 2.71M |
| 2026-07-07 | CNY 9.48 | -2.77% | CNY 9.70 | CNY 9.77 | CNY 9.47 | 2.80M |
| 2026-07-06 | CNY 9.75 | -0.20% | CNY 9.77 | CNY 9.88 | CNY 9.67 | 3.29M |
| 2026-07-03 | CNY 9.77 | +3.72% | CNY 9.45 | CNY 9.80 | CNY 9.43 | 4.58M |
| 2026-07-02 | CNY 9.42 | +0.53% | CNY 9.44 | CNY 9.62 | CNY 9.32 | 3.49M |
| 2026-07-01 | CNY 9.37 | +3.88% | CNY 9.01 | CNY 9.45 | CNY 8.97 | 4.08M |
| 2026-06-30 | CNY 9.02 | -2.91% | CNY 9.30 | CNY 9.34 | CNY 8.93 | 3.67M |
| 2026-06-29 | CNY 9.29 | +1.31% | CNY 9.15 | CNY 9.35 | CNY 8.83 | 3.99M |
| 2026-06-26 | CNY 9.17 | -2.55% | CNY 9.36 | CNY 9.36 | CNY 9.10 | 2.33M |
| 2026-06-25 | CNY 9.41 | -2.08% | CNY 9.58 | CNY 9.58 | CNY 9.30 | 2.96M |
| 2026-06-24 | CNY 9.61 | -4.00% | CNY 10.02 | CNY 10.04 | CNY 9.60 | 3.39M |
| 2026-06-23 | CNY 10.01 | +2.25% | CNY 9.76 | CNY 10.19 | CNY 9.71 | 4.03M |
| 2026-06-22 | CNY 9.79 | +1.03% | CNY 9.68 | CNY 9.79 | CNY 9.27 | 3.87M |
| 2026-06-18 | CNY 9.69 | -0.41% | CNY 9.67 | CNY 9.79 | CNY 9.53 | 2.18M |
| 2026-06-17 | CNY 9.73 | -2.51% | CNY 9.98 | CNY 10.00 | CNY 9.70 | 2.39M |
| 2026-06-16 | CNY 9.98 | +0.30% | CNY 9.98 | CNY 10.02 | CNY 9.70 | 2.81M |
| 2026-06-15 | CNY 9.95 | -1.87% | CNY 10.13 | CNY 10.32 | CNY 9.88 | 3.85M |
| 2026-06-12 | CNY 10.14 | +1.91% | CNY 9.98 | CNY 10.20 | CNY 9.83 | 2.76M |
| 2026-06-11 | CNY 9.95 | -1.19% | CNY 10.06 | CNY 10.12 | CNY 9.76 | 2.36M |
| 2026-06-10 | CNY 10.07 | -0.30% | CNY 10.05 | CNY 10.13 | CNY 9.90 | 2.03M |
| 2026-06-09 | CNY 10.10 | -0.10% | CNY 10.11 | CNY 10.27 | CNY 9.97 | 2.02M |
| 2026-06-08 | CNY 10.11 | -2.03% | CNY 10.14 | CNY 10.36 | CNY 9.87 | 3.09M |
| 2026-06-05 | CNY 10.32 | +2.08% | CNY 10.19 | CNY 10.38 | CNY 10.11 | 2.17M |
| 2026-06-04 | CNY 10.11 | -2.03% | CNY 10.29 | CNY 10.37 | CNY 10.02 | 2.50M |
| 2026-06-03 | CNY 10.32 | -2.73% | CNY 10.60 | CNY 10.63 | CNY 10.27 | 2.89M |
| 2026-06-02 | CNY 10.61 | -2.84% | CNY 10.91 | CNY 10.94 | CNY 10.54 | 3.36M |
| 2026-06-01 | CNY 10.92 | +3.31% | CNY 10.32 | CNY 10.99 | CNY 10.31 | 4.46M |
| 2026-05-29 | CNY 10.57 | +0.48% | CNY 10.53 | CNY 10.68 | CNY 10.45 | 3.32M |
| 2026-05-28 | CNY 10.52 | -0.66% | CNY 10.58 | CNY 10.65 | CNY 10.30 | 3.02M |
| 2026-05-27 | CNY 10.59 | -1.85% | CNY 10.77 | CNY 10.77 | CNY 10.45 | 3.55M |
| 2026-05-26 | CNY 10.79 | -3.40% | CNY 11.11 | CNY 11.15 | CNY 10.71 | 4.38M |