Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,216.20 -39.46 (-0.06%) CMC Crypto 200
1,271.63 -12.15 (-0.95%)
Shanghai Pharmaceuticals Holding Co., Ltd (2607.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 11.820 | 11.980 | 11.700 | 11.880 | 11.880 | 1,982,000 |
| 25 Jun 2024 | 11.780 | 11.860 | 11.680 | 11.800 | 11.800 | 1,856,598 |
| 24 Jun 2024 | 11.800 | 11.860 | 11.680 | 11.780 | 11.780 | 3,068,700 |
| 21 Jun 2024 | 12.080 | 12.080 | 11.800 | 11.800 | 11.800 | 4,119,120 |
| 20 Jun 2024 | 12.140 | 12.460 | 11.940 | 12.060 | 12.060 | 3,168,429 |
| 19 Jun 2024 | 12.160 | 12.380 | 12.100 | 12.340 | 12.340 | 2,960,464 |
| 18 Jun 2024 | 11.840 | 12.280 | 11.800 | 12.160 | 12.160 | 4,069,500 |
| 17 Jun 2024 | 11.700 | 11.900 | 11.640 | 11.800 | 11.800 | 2,642,200 |
| 14 Jun 2024 | 11.500 | 11.820 | 11.480 | 11.800 | 11.800 | 3,077,218 |
| 13 Jun 2024 | 11.740 | 11.800 | 11.500 | 11.540 | 11.540 | 3,322,200 |
| 12 Jun 2024 | 11.880 | 11.880 | 11.600 | 11.640 | 11.640 | 4,070,100 |
| 11 Jun 2024 | 12.360 | 12.360 | 11.740 | 11.760 | 11.760 | 8,480,779 |
| 07 Jun 2024 | 12.160 | 12.520 | 12.140 | 12.360 | 12.360 | 3,266,800 |
| 06 Jun 2024 | 11.940 | 12.180 | 11.900 | 12.080 | 12.080 | 2,047,300 |
| 05 Jun 2024 | 11.960 | 12.100 | 11.900 | 11.940 | 11.940 | 1,741,454 |
| 04 Jun 2024 | 11.740 | 11.960 | 11.720 | 11.940 | 11.940 | 1,607,104 |
| 03 Jun 2024 | 11.680 | 11.960 | 11.600 | 11.720 | 11.720 | 3,430,804 |
| 31 May 2024 | 11.840 | 11.840 | 11.420 | 11.600 | 11.600 | 12,221,733 |
| 30 May 2024 | 11.760 | 11.940 | 11.580 | 11.680 | 11.680 | 2,771,056 |
| 29 May 2024 | 11.800 | 12.020 | 11.720 | 11.760 | 11.760 | 4,042,300 |
| 28 May 2024 | 12.120 | 12.180 | 11.900 | 11.900 | 11.900 | 2,082,200 |
| 27 May 2024 | 11.800 | 12.160 | 11.780 | 12.120 | 12.120 | 2,103,941 |
| 24 May 2024 | 11.740 | 11.940 | 11.740 | 11.800 | 11.800 | 3,097,145 |
| 23 May 2024 | 12.020 | 12.040 | 11.800 | 11.860 | 11.860 | 2,632,959 |
| 22 May 2024 | 12.120 | 12.240 | 11.940 | 12.020 | 12.020 | 2,593,800 |
| 21 May 2024 | 12.340 | 12.480 | 12.060 | 12.120 | 12.120 | 2,551,124 |
| 20 May 2024 | 12.500 | 12.660 | 12.380 | 12.560 | 12.560 | 2,867,280 |
| 17 May 2024 | 12.400 | 12.640 | 12.340 | 12.520 | 12.520 | 2,553,100 |
| 16 May 2024 | 12.600 | 12.620 | 12.280 | 12.400 | 12.400 | 3,132,605 |
| 14 May 2024 | 12.200 | 12.880 | 12.040 | 12.460 | 12.460 | 8,833,446 |
| 13 May 2024 | 11.800 | 12.260 | 11.800 | 12.200 | 12.200 | 4,728,900 |
| 10 May 2024 | 11.460 | 11.940 | 11.460 | 11.900 | 11.900 | 4,937,260 |
| 09 May 2024 | 11.220 | 11.560 | 11.200 | 11.420 | 11.420 | 3,917,592 |
| 08 May 2024 | 11.360 | 11.520 | 11.220 | 11.220 | 11.220 | 2,684,623 |
| 07 May 2024 | 11.380 | 11.460 | 11.320 | 11.360 | 11.360 | 1,508,400 |
| 06 May 2024 | 11.320 | 11.520 | 11.240 | 11.360 | 11.360 | 3,089,964 |
| 03 May 2024 | 11.200 | 11.380 | 11.060 | 11.080 | 11.080 | 1,378,300 |
| 02 May 2024 | 11.060 | 11.260 | 10.900 | 11.200 | 11.200 | 2,018,683 |
| 30 Apr 2024 | 11.380 | 11.560 | 11.120 | 11.140 | 11.140 | 6,079,319 |
| 29 Apr 2024 | 11.400 | 11.620 | 11.340 | 11.440 | 11.440 | 3,223,500 |
| 26 Apr 2024 | 11.200 | 11.400 | 11.180 | 11.320 | 11.320 | 2,688,900 |
| 25 Apr 2024 | 11.100 | 11.380 | 11.100 | 11.220 | 11.220 | 3,422,456 |
| 24 Apr 2024 | 11.120 | 11.260 | 11.060 | 11.220 | 11.220 | 987,200 |
| 23 Apr 2024 | 11.160 | 11.220 | 11.080 | 11.160 | 11.160 | 2,355,408 |
| 22 Apr 2024 | 10.960 | 11.240 | 10.960 | 11.200 | 11.200 | 1,899,215 |
| 19 Apr 2024 | 10.780 | 11.020 | 10.680 | 10.960 | 10.960 | 1,974,566 |
| 18 Apr 2024 | 10.700 | 10.980 | 10.660 | 10.780 | 10.780 | 2,533,230 |
| 17 Apr 2024 | 10.560 | 10.800 | 10.560 | 10.700 | 10.700 | 1,754,500 |
| 16 Apr 2024 | 10.860 | 10.940 | 10.520 | 10.560 | 10.560 | 3,374,062 |
| 15 Apr 2024 | 10.680 | 10.940 | 10.680 | 10.860 | 10.860 | 1,675,100 |
| 12 Apr 2024 | 11.020 | 11.020 | 10.640 | 10.680 | 10.680 | 2,280,950 |
| 11 Apr 2024 | 10.920 | 11.080 | 10.880 | 11.020 | 11.020 | 1,293,000 |
| 10 Apr 2024 | 11.160 | 11.160 | 10.880 | 11.060 | 11.060 | 1,724,200 |
| 09 Apr 2024 | 10.780 | 11.220 | 10.700 | 11.100 | 11.100 | 3,810,100 |
| 08 Apr 2024 | 10.420 | 11.020 | 10.400 | 10.720 | 10.720 | 3,660,500 |
| 05 Apr 2024 | 11.160 | 11.160 | 10.180 | 10.180 | 10.180 | 2,805,420 |
| 03 Apr 2024 | 11.440 | 11.440 | 11.140 | 11.160 | 11.160 | 4,161,100 |
| 02 Apr 2024 | 11.420 | 11.660 | 11.300 | 11.480 | 11.480 | 7,834,257 |
| 28 Mar 2024 | 11.440 | 11.560 | 11.260 | 11.300 | 11.300 | 3,944,030 |
| 27 Mar 2024 | 11.500 | 11.660 | 11.380 | 11.540 | 11.540 | 2,174,900 |
| 26 Mar 2024 | 11.620 | 11.680 | 11.440 | 11.440 | 11.440 | 1,900,148 |
| 25 Mar 2024 | 11.680 | 11.800 | 11.580 | 11.620 | 11.620 | 681,400 |
| 22 Mar 2024 | 12.000 | 12.000 | 11.620 | 11.720 | 11.720 | 1,566,200 |
| 21 Mar 2024 | 11.880 | 12.120 | 11.860 | 12.060 | 12.060 | 1,855,800 |
| 20 Mar 2024 | 11.560 | 12.060 | 11.560 | 11.960 | 11.960 | 2,674,584 |
| 19 Mar 2024 | 12.000 | 12.000 | 11.620 | 11.620 | 11.620 | 1,698,104 |
| 18 Mar 2024 | 11.700 | 12.020 | 11.520 | 11.900 | 11.900 | 2,547,527 |
| 15 Mar 2024 | 11.500 | 11.800 | 11.500 | 11.620 | 11.620 | 3,561,442 |
| 14 Mar 2024 | 12.160 | 12.160 | 11.580 | 11.680 | 11.680 | 6,805,000 |
| 13 Mar 2024 | 12.420 | 12.420 | 12.020 | 12.080 | 12.080 | 3,930,600 |
| 12 Mar 2024 | 12.320 | 12.440 | 12.200 | 12.380 | 12.380 | 1,780,631 |
| 11 Mar 2024 | 12.280 | 12.420 | 12.080 | 12.320 | 12.320 | 1,413,221 |
| 08 Mar 2024 | 12.280 | 12.460 | 12.220 | 12.280 | 12.280 | 1,185,300 |
| 07 Mar 2024 | 12.580 | 12.580 | 12.120 | 12.280 | 12.280 | 2,298,280 |
| 06 Mar 2024 | 12.420 | 12.580 | 12.340 | 12.400 | 12.400 | 1,378,000 |
| 05 Mar 2024 | 12.500 | 12.740 | 12.260 | 12.400 | 12.400 | 1,749,100 |
| 04 Mar 2024 | 12.620 | 12.820 | 12.500 | 12.680 | 12.680 | 1,674,400 |
| 01 Mar 2024 | 12.500 | 12.700 | 12.360 | 12.580 | 12.580 | 986,951 |
| 29 Feb 2024 | 12.360 | 12.780 | 12.360 | 12.600 | 12.600 | 4,938,400 |
| 28 Feb 2024 | 12.700 | 12.820 | 12.360 | 12.360 | 12.360 | 1,479,700 |
| 27 Feb 2024 | 12.400 | 12.480 | 12.140 | 12.460 | 12.460 | 1,697,404 |
| 26 Feb 2024 | 12.500 | 12.640 | 12.340 | 12.400 | 12.400 | 1,693,804 |
| 23 Feb 2024 | 12.280 | 12.760 | 12.280 | 12.740 | 12.740 | 1,777,800 |
| 22 Feb 2024 | 12.300 | 12.700 | 12.160 | 12.680 | 12.680 | 2,864,382 |
| 21 Feb 2024 | 12.180 | 12.440 | 11.680 | 12.240 | 12.240 | 1,718,684 |
| 20 Feb 2024 | 12.020 | 12.300 | 11.800 | 12.300 | 12.300 | 1,863,600 |
| 19 Feb 2024 | 12.020 | 12.240 | 11.820 | 12.040 | 12.040 | 1,724,302 |
| 16 Feb 2024 | 11.440 | 12.020 | 11.340 | 12.000 | 12.000 | 443,108 |
| 15 Feb 2024 | 11.720 | 11.720 | 11.420 | 11.440 | 11.440 | 360,310 |
| 14 Feb 2024 | 11.760 | 11.820 | 11.540 | 11.740 | 11.740 | 353,445 |
| 09 Feb 2024 | 11.840 | 11.840 | 11.840 | 11.840 | 11.840 | - |
| 08 Feb 2024 | 11.940 | 12.220 | 12.000 | 12.120 | 12.120 | 1,652,779 |
| 07 Feb 2024 | 11.900 | 12.260 | 11.900 | 12.080 | 12.080 | 3,107,881 |
| 06 Feb 2024 | 11.740 | 12.100 | 11.580 | 12.020 | 12.020 | 2,599,227 |
| 05 Feb 2024 | 11.240 | 11.760 | 11.020 | 11.640 | 11.640 | 3,519,370 |
| 02 Feb 2024 | 11.120 | 11.540 | 11.120 | 11.240 | 11.240 | 2,559,084 |
| 01 Feb 2024 | 11.180 | 11.400 | 11.000 | 11.300 | 11.300 | 1,349,000 |
| 31 Jan 2024 | 11.140 | 11.180 | 10.840 | 11.040 | 11.040 | 2,547,193 |
| 30 Jan 2024 | 11.340 | 11.580 | 10.900 | 11.100 | 11.100 | 5,216,386 |
| 29 Jan 2024 | 11.400 | 11.620 | 11.360 | 11.460 | 11.460 | 1,519,618 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.