Shanghai No.1 Pharmacy
第一医药 SH600833 Forward-adjusted MAIN
10.48
-0.08
(-0.76%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.59
High
10.66
Low
10.47
Prev close
10.56
Amplitude
1.80%
Volume
3.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.59
MA10
10.55
MA20
10.56
MA60
10.41
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.59 | 10.66 | 10.47 | 10.48 | 4M |
| 2 | 2026-09-29 | 10.54 | 10.63 | 10.37 | 10.56 | 4M |
| 3 | 2026-09-28 | 10.60 | 10.71 | 10.45 | 10.59 | 4M |
| 4 | 2026-09-24 | 10.60 | 10.78 | 10.51 | 10.62 | 4M |
| 5 | 2026-09-23 | 10.84 | 10.84 | 10.61 | 10.71 | 4M |
| 6 | 2026-09-22 | 10.83 | 10.97 | 10.61 | 10.87 | 7M |
| 7 | 2026-09-21 | 10.43 | 11.00 | 10.43 | 10.90 | 9M |
| 8 | 2026-09-18 | 10.18 | 10.59 | 10.18 | 10.44 | 7M |
| 9 | 2026-09-17 | 10.08 | 10.25 | 10.00 | 10.21 | 3M |
| 10 | 2026-09-16 | 10.09 | 10.18 | 9.98 | 10.15 | 4M |
| 11 | 2026-09-15 | 10.50 | 10.50 | 10.08 | 10.12 | 4M |
| 12 | 2026-09-14 | 10.23 | 10.56 | 10.23 | 10.47 | 4M |
52W
Data range
8.83
24.8%
15.47
High/low over the last 250 trading days, and where the price sits.
← Stocks