Shanghai Fosun Pharmaceutical (Group) Co., Ltd. (SFOSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:45AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 01 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 30 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 29 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 3,800 |
| 26 Apr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 25 Apr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 24 Apr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 16,000 |
| 23 Apr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 22 Apr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 19 Apr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 18 Apr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 17 Apr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 16 Apr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 15 Apr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 100 |
| 12 Apr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 11 Apr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 10 Apr 2024 | 1.5200 | 1.5320 | 1.5200 | 1.5320 | 1.5320 | 5,800 |
| 09 Apr 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 08 Apr 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 05 Apr 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 2,300 |
| 04 Apr 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| 03 Apr 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 10,100 |
| 02 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 500 |
| 01 Apr 2024 | 1.6850 | 1.6850 | 1.6780 | 1.6780 | 1.6780 | 9,500 |
| 28 Mar 2024 | 1.5950 | 1.6730 | 1.5950 | 1.6730 | 1.6730 | 12,500 |
| 27 Mar 2024 | 1.5930 | 1.6700 | 1.5930 | 1.6700 | 1.6700 | 7,700 |
| 26 Mar 2024 | 1.6200 | 1.7080 | 1.6200 | 1.7080 | 1.7080 | 21,600 |
| 25 Mar 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6650 | 1.6650 | 41,600 |
| 22 Mar 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 3,400 |
| 21 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 20 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 18,700 |
| 19 Mar 2024 | 1.8330 | 1.8530 | 1.8330 | 1.8530 | 1.8530 | 4,200 |
| 18 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 3,400 |
| 15 Mar 2024 | 1.8980 | 1.8980 | 1.8930 | 1.8930 | 1.8930 | 3,100 |
| 14 Mar 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 13 Mar 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 12 Mar 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 11 Mar 2024 | 1.8330 | 1.8980 | 1.8330 | 1.8980 | 1.8980 | 2,200 |
| 08 Mar 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8300 | 1.8300 | 7,700 |
| 07 Mar 2024 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | 1,100 |
| 06 Mar 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 500 |
| 05 Mar 2024 | 1.7780 | 1.8330 | 1.7780 | 1.8330 | 1.8330 | 3,400 |
| 04 Mar 2024 | 1.8130 | 1.8980 | 1.8130 | 1.8130 | 1.8130 | 4,800 |
| 01 Mar 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 3,100 |
| 29 Feb 2024 | 1.7780 | 1.8330 | 1.7700 | 1.7700 | 1.7700 | 155,800 |
| 28 Feb 2024 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 6,900 |
| 27 Feb 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 2,800 |
| 26 Feb 2024 | 1.7900 | 1.8950 | 1.7900 | 1.8950 | 1.8950 | 900 |
| 23 Feb 2024 | 1.8900 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 4,300 |
| 22 Feb 2024 | 1.8650 | 1.8650 | 1.7950 | 1.7950 | 1.7950 | 1,400 |
| 21 Feb 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1,700 |
| 20 Feb 2024 | 1.7480 | 1.8230 | 1.7480 | 1.7480 | 1.7480 | 5,600 |
| 16 Feb 2024 | 1.6900 | 1.7730 | 1.6900 | 1.7350 | 1.7350 | 10,100 |
| 15 Feb 2024 | 1.6530 | 1.6530 | 1.5780 | 1.6150 | 1.6150 | 16,600 |
| 14 Feb 2024 | 1.6780 | 1.6780 | 1.5930 | 1.5930 | 1.5930 | 2,600 |
| 13 Feb 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 3,400 |
| 12 Feb 2024 | 1.7830 | 1.7830 | 1.7300 | 1.7800 | 1.7800 | 4,700 |
| 09 Feb 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 3,200 |
| 08 Feb 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 400 |
| 07 Feb 2024 | 1.6980 | 1.7280 | 1.6980 | 1.7280 | 1.7280 | 5,300 |
| 06 Feb 2024 | 1.7930 | 1.7950 | 1.7930 | 1.7950 | 1.7950 | 4,000 |
| 05 Feb 2024 | 1.6560 | 1.7280 | 1.6560 | 1.7280 | 1.7280 | 4,900 |
| 02 Feb 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 3,300 |
| 01 Feb 2024 | 1.7200 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 6,600 |
| 31 Jan 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1,100 |
| 30 Jan 2024 | 1.8100 | 1.8100 | 1.8050 | 1.8050 | 1.8050 | 700 |
| 29 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 11,500 |
| 26 Jan 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 16,500 |
| 25 Jan 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 900 |
| 24 Jan 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 300 |
| 23 Jan 2024 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1,700 |
| 22 Jan 2024 | 1.8630 | 1.8630 | 1.8250 | 1.8250 | 1.8250 | 24,100 |
| 19 Jan 2024 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1,200 |
| 18 Jan 2024 | 2.0800 | 2.0800 | 1.8100 | 1.9450 | 1.9450 | 33,900 |
| 17 Jan 2024 | 1.9900 | 1.9900 | 1.9330 | 1.9330 | 1.9330 | 900 |
| 16 Jan 2024 | 1.9800 | 2.0660 | 1.9500 | 2.0660 | 2.0660 | 18,800 |
| 12 Jan 2024 | 2.1550 | 2.1550 | 2.0580 | 2.0580 | 2.0580 | 2,000 |
| 11 Jan 2024 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | 3,400 |
| 10 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 73,500 |
| 09 Jan 2024 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 1,700 |
| 08 Jan 2024 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 7,200 |
| 05 Jan 2024 | 2.0630 | 2.1480 | 2.0630 | 2.1480 | 2.1480 | 5,400 |
| 04 Jan 2024 | 2.1880 | 2.1900 | 2.1100 | 2.1100 | 2.1100 | 7,600 |
| 03 Jan 2024 | 2.1580 | 2.1650 | 2.1580 | 2.1650 | 2.1650 | 1,300 |
| 02 Jan 2024 | 2.1680 | 2.1680 | 2.1030 | 2.1030 | 2.1030 | 7,100 |
| 29 Dec 2023 | 2.0930 | 2.1900 | 2.0900 | 2.1900 | 2.1900 | 2,000 |
| 28 Dec 2023 | 2.1100 | 2.1650 | 2.1100 | 2.1650 | 2.1650 | 5,100 |
| 27 Dec 2023 | 2.0580 | 2.0950 | 2.0580 | 2.0950 | 2.0950 | 4,000 |
| 26 Dec 2023 | 2.0730 | 2.1150 | 2.0730 | 2.0730 | 2.0730 | 24,700 |
| 22 Dec 2023 | 1.9800 | 2.1000 | 1.9800 | 2.1000 | 2.1000 | 9,600 |
| 21 Dec 2023 | 2.0200 | 2.0350 | 2.0200 | 2.0350 | 2.0350 | 3,200 |
| 20 Dec 2023 | 2.0130 | 2.0380 | 1.9800 | 2.0380 | 2.0380 | 7,700 |
| 19 Dec 2023 | 2.1280 | 2.1280 | 2.0430 | 2.0430 | 2.0430 | 2,000 |
| 18 Dec 2023 | 2.0650 | 2.0980 | 2.0530 | 2.0530 | 2.0530 | 9,500 |
| 15 Dec 2023 | 2.0680 | 2.0750 | 2.0680 | 2.0680 | 2.0680 | 4,200 |
| 14 Dec 2023 | 2.1530 | 2.1530 | 2.0780 | 2.0780 | 2.0780 | 1,400 |
| 13 Dec 2023 | 2.0180 | 2.0800 | 2.0180 | 2.0800 | 2.0800 | 65,700 |
| 12 Dec 2023 | 2.0430 | 2.1080 | 2.0430 | 2.0430 | 2.0430 | 4,100 |
| 11 Dec 2023 | 2.1700 | 2.1700 | 2.0730 | 2.1050 | 2.1050 | 2,200 |
| 08 Dec 2023 | 2.1300 | 2.1300 | 2.1000 | 2.1000 | 2.1000 | 11,700 |
| *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.