Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shanghai Fosun Pharmaceutical Group CO Ltd (OP: SFOSF )

1.695 UNCHANGED
Last Price Updated: 3:49 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.366 0 +0.12(+2.73%)
Apr 28, 2022 4.140 4.250 4.140 4.250 600 +0.05(+1.19%)
Apr 25, 2022 4.200 6 +0.27(+6.87%)
Apr 22, 2022 4.020 4.020 3.930 3.930 1,675 -0.04(-1.07%)
Apr 21, 2022 3.973 3.973 3.973 3.973 865 -0.17(-3.99%)
Apr 19, 2022 4.138 0 -0.22(-4.99%)
Apr 14, 2022 4.355 20 +0.17(+4.12%)
Apr 13, 2022 4.183 4.183 4.183 4.183 595 -0.22(-4.94%)
Apr 12, 2022 4.400 4.400 4.400 4.400 933 -0.72(-14.15%)
Apr 06, 2022 5.125 0 -0.35(-6.44%)
Apr 05, 2022 5.478 5.478 5.478 5.478 1,878 +0.09(+1.62%)
Apr 04, 2022 5.390 5.390 5.390 5.390 125 +0.57(+11.77%)
Mar 31, 2022 4.822 0 +0.18(+3.88%)
Mar 25, 2022 4.643 97 -0.29(-5.97%)
Mar 24, 2022 4.780 4.938 4.780 4.938 2,233 +0.36(+7.81%)
Mar 23, 2022 4.370 4.580 4.370 4.580 6,769 +0.38(+9.18%)
Mar 17, 2022 4.195 9,555 +0.38(+9.89%)
Mar 16, 2022 3.817 3.817 3.817 3.817 740 +0.38(+10.97%)
Mar 15, 2022 3.440 3.440 3.440 3.440 1,426 -0.27(-7.28%)
Mar 11, 2022 3.710 0 -0.25(-6.19%)
Mar 04, 2022 3.955 0 +0.00(+0.00%)
Mar 02, 2022 3.955 0 -0.10(-2.59%)
Feb 28, 2022 4.060 0 +0.15(+3.84%)
Feb 24, 2022 3.910 0 -0.03(-0.76%)
Feb 22, 2022 3.940 0 -0.20(-4.83%)
Feb 18, 2022 4.140 0 +0.13(+3.24%)
Feb 16, 2022 4.010 0 +0.06(+1.52%)
Feb 08, 2022 3.950 0 -0.01(-0.25%)
Feb 07, 2022 3.960 3.960 3.960 3.960 115 -0.05(-1.37%)
Feb 03, 2022 4.015 0 -0.36(-8.31%)
Jan 25, 2022 4.379 25 +0.11(+2.55%)
Jan 24, 2022 4.443 4.499 4.260 4.270 29,836 -0.40(-8.56%)
Jan 21, 2022 4.686 4.686 4.670 4.670 2,785 +0.00(+0.00%)
Jan 20, 2022 4.670 4.670 4.670 4.670 1,500 +0.07(+1.52%)
Jan 19, 2022 4.410 4.600 4.410 4.600 7,413 +0.02(+0.44%)
Jan 18, 2022 4.575 4.580 4.450 4.580 4,248 +0.09(+1.98%)
Jan 14, 2022 4.491 0 +0.01(+0.25%)
Jan 13, 2022 4.345 4.480 4.345 4.480 1,298 +0.33(+7.82%)
Jan 07, 2022 4.155 0 +0.12(+2.97%)
Jan 04, 2022 4.035 4.035 4.035 80 -0.34(-7.77%)
Dec 31, 2021 4.375 4.375 4.375 0 +0.17(+4.14%)
Dec 30, 2021 4.201 4.201 4.201 4.201 3,001 +0.00(+0.02%)
Dec 29, 2021 4.201 4.201 4.200 4.200 5,190 -0.26(-5.81%)
Dec 23, 2021 4.459 4.459 4.459 0 +0.21(+4.92%)
Dec 22, 2021 4.306 4.306 4.250 4.250 3,083 -0.07(-1.55%)
Dec 21, 2021 4.317 4.317 4.317 4.317 551 -0.02(-0.53%)
Dec 20, 2021 4.340 4.340 4.340 4.340 594 -0.12(-2.58%)
Dec 16, 2021 4.455 4.455 4.455 0 -0.12(-2.73%)
Dec 14, 2021 4.580 4.580 4.580 0 -0.10(-2.24%)
Dec 13, 2021 4.685 4.685 4.685 4.685 300 -0.15(-3.10%)
Dec 10, 2021 4.970 4.970 4.691 4.835 3,353 +0.04(+0.92%)
Dec 09, 2021 4.791 4.791 4.791 4.791 823 +0.28(+6.23%)
Dec 06, 2021 4.510 4.510 4.510 0 -0.44(-8.87%)
Dec 01, 2021 4.949 4.949 4.949 0 -0.11(-2.19%)
Nov 30, 2021 5.150 5.150 5.060 5.060 3,427 +0.02(+0.50%)
Nov 26, 2021 5.035 5.035 5.035 0 -0.08(-1.47%)
Nov 23, 2021 5.110 5.110 5.110 0 +0.07(+1.39%)
Nov 22, 2021 5.040 5.040 5.040 5.040 200 -0.08(-1.66%)
Nov 19, 2021 5.125 5.125 5.125 5.125 367 -0.13(-2.47%)
Nov 18, 2021 5.255 5.255 5.255 5.255 200 +0.10(+2.04%)
Nov 17, 2021 5.151 5.151 5.150 5.150 1,512 +0.25(+5.02%)
Nov 15, 2021 4.904 4.904 4.904 58 -0.01(-0.12%)
Nov 12, 2021 5.010 5.010 4.910 4.910 1,102 -0.07(-1.41%)
Nov 11, 2021 4.980 4.980 4.980 4.980 1,290 -0.22(-4.23%)
Nov 10, 2021 5.178 5.200 5.200 1,104 +0.61(+13.27%)
Nov 09, 2021 4.769 4.769 4.560 4.591 1,102 -0.04(-0.97%)
Nov 08, 2021 4.636 4.636 4.636 4.636 2,273 -0.03(-0.62%)
Nov 05, 2021 4.591 4.680 4.590 4.665 1,010 +0.22(+4.95%)
Nov 02, 2021 4.445 4.445 4.445 0 -0.15(-3.18%)
Oct 27, 2021 4.591 4.591 4.591 0 -0.35(-7.06%)
Oct 26, 2021 4.940 4.940 4.940 4.940 455 -0.12(-2.35%)
Oct 25, 2021 5.059 5.059 5.059 5.059 200 +0.07(+1.38%)
Oct 22, 2021 4.990 4.990 4.990 4.990 1,000 +0.09(+1.84%)
Oct 21, 2021 4.900 4.900 4.900 4.900 1,500 -0.26(-5.04%)
Oct 20, 2021 5.320 5.320 5.160 5.160 608 +0.27(+5.50%)
Oct 18, 2021 4.891 4.891 4.891 31 +0.16(+3.29%)
Oct 13, 2021 4.735 4.735 4.735 0 +0.04(+0.74%)
Oct 12, 2021 4.700 4.700 4.700 4.700 431 -0.25(-5.03%)
Oct 11, 2021 4.949 4.949 4.949 4.949 1,189 +0.35(+7.59%)
Oct 06, 2021 4.600 4.600 4.600 0 -0.10(-2.13%)
Oct 05, 2021 4.700 4.700 4.700 4.700 300 +0.53(+12.64%)
Oct 04, 2021 4.250 4.350 4.170 4.173 3,290 -0.96(-18.66%)
Oct 01, 2021 5.130 5.130 5.130 5.130 100 -0.12(-2.27%)
Sep 29, 2021 5.249 5.249 5.249 0 -0.21(-3.88%)
Sep 23, 2021 5.461 5.461 5.461 60 +0.02(+0.39%)
Sep 22, 2021 5.520 5.712 5.440 5.440 3,930 +0.04(+0.72%)
Sep 21, 2021 5.460 5.580 5.401 5.401 261,420 +0.08(+1.52%)
Sep 20, 2021 5.570 5.700 5.320 5.320 5,950 -0.62(-10.44%)
Sep 17, 2021 5.875 5.940 5.760 5.940 11,773 +0.17(+2.95%)
Sep 16, 2021 5.810 5.860 5.770 5.770 16,025 -0.23(-3.83%)
Sep 15, 2021 6.020 6.020 6.000 6.000 6,100 -0.16(-2.53%)
Sep 14, 2021 6.156 6.156 6.156 6.156 962 -0.03(-0.47%)
Sep 10, 2021 6.185 6.185 6.185 28 +0.19(+3.26%)
Sep 09, 2021 5.990 6.190 5.990 5.990 950 -0.46(-7.13%)
Sep 08, 2021 6.450 6.450 6.450 6.450 400 -0.29(-4.30%)
Sep 07, 2021 6.370 6.740 6.370 6.740 1,762 +0.31(+4.74%)
Sep 02, 2021 6.435 6.435 6.435 0 -0.06(-0.85%)
Sep 01, 2021 6.640 6.640 6.490 6.490 1,050 +0.08(+1.25%)
Aug 31, 2021 6.410 6.410 6.410 6.410 275 -0.29(-4.33%)
Aug 26, 2021 6.700 6.700 6.700 0 -0.38(-5.37%)
Aug 25, 2021 7.245 7.245 7.080 7.080 636 -0.01(-0.14%)
Aug 24, 2021 6.955 7.090 6.955 7.090 2,674 +0.54(+8.16%)
Aug 20, 2021 6.555 6.555 6.555 4 -0.33(-4.79%)
Aug 19, 2021 6.885 7.080 6.860 6.885 6,182 -0.21(-2.97%)
Aug 18, 2021 7.096 7.096 7.096 7.096 300 -0.12(-1.72%)
Aug 17, 2021 7.220 7.221 7.220 7.220 966 -0.25(-3.28%)
Aug 16, 2021 7.500 7.529 7.465 7.465 17,487 -0.19(-2.49%)
Aug 13, 2021 7.690 7.690 7.630 7.656 131,833 +0.03(+0.34%)
Aug 12, 2021 7.900 7.900 7.630 7.630 3,200 -0.35(-4.38%)
Aug 11, 2021 8.030 8.030 7.980 7.980 1,100 -0.20(-2.44%)
Aug 10, 2021 8.180 8.180 8.180 8.180 183 -0.28(-3.31%)
Aug 09, 2021 8.465 8.465 8.460 8.460 645 -0.24(-2.76%)
Aug 06, 2021 8.870 8.870 8.700 8.700 478 -0.83(-8.71%)
Aug 05, 2021 9.790 9.790 9.530 9.530 2,615 -0.25(-2.56%)
Aug 04, 2021 10.00 10.00 9.771 9.780 9,416 +0.25(+2.62%)
Aug 03, 2021 9.420 9.530 9.420 9.530 1,143 +0.21(+2.25%)
Jul 30, 2021 9.320 9.320 9.320 15 +1.49(+19.03%)
Jul 28, 2021 7.830 7.830 7.830 0 +0.37(+4.90%)
Jul 27, 2021 7.370 7.464 7.170 7.464 2,906 -0.66(-8.08%)
Jul 26, 2021 8.120 8.340 8.120 8.120 1,315 -0.68(-7.67%)
Jul 23, 2021 8.900 8.900 8.760 8.795 4,563 -0.15(-1.68%)
Jul 22, 2021 8.945 8.945 8.945 8.945 100 +0.19(+2.11%)
Jul 20, 2021 8.760 8.760 8.760 0 +0.26(+3.06%)
Jul 19, 2021 8.380 8.500 8.380 8.500 1,401 +0.63(+8.01%)
Jul 15, 2021 7.870 7.870 7.870 50 +0.29(+3.85%)
Jul 14, 2021 7.578 7.578 7.578 7.578 1,104 +0.65(+9.35%)
Jul 13, 2021 6.930 6.930 6.930 6.930 174 -0.27(-3.68%)
Jul 12, 2021 7.310 7.310 7.110 7.195 2,807 +0.21(+3.08%)
Jul 08, 2021 6.980 6.980 6.980 0 -0.36(-4.97%)
Jul 07, 2021 7.191 7.345 7.190 7.345 2,640 -0.15(-1.94%)
Jul 06, 2021 7.489 7.490 7.489 7.490 1,758 -0.45(-5.67%)
Jul 02, 2021 7.940 7.940 7.940 7.940 1,000 -0.07(-0.87%)
Jun 30, 2021 8.010 8.010 8.010 0 -0.01(-0.06%)
Jun 29, 2021 7.900 8.015 7.900 8.015 250 -0.16(-2.02%)
Jun 28, 2021 8.180 8.180 8.180 8.180 120 +0.71(+9.50%)
Jun 25, 2021 7.470 7.470 7.470 7.470 215 -0.04(-0.53%)
Jun 23, 2021 7.510 7.510 7.510 0 +0.45(+6.37%)
Jun 21, 2021 7.060 7.060 7.060 0 +0.09(+1.28%)
Jun 18, 2021 6.971 6.971 6.971 6.971 162 -0.13(-1.82%)
Jun 17, 2021 7.100 7.100 7.100 7.100 250 +0.13(+1.79%)
Jun 16, 2021 6.880 6.975 6.880 6.975 5,143 -0.60(-7.92%)
Jun 15, 2021 7.610 7.610 7.460 7.575 2,605 -0.22(-2.82%)
Jun 14, 2021 7.791 7.795 7.791 7.795 969 -0.11(-1.39%)
Jun 11, 2021 7.905 7.905 7.905 7.905 100 +0.34(+4.55%)
Jun 09, 2021 7.561 7.561 7.561 0 -0.47(-5.84%)
Jun 08, 2021 7.911 8.030 7.910 8.030 2,364 +0.25(+3.19%)
Jun 04, 2021 7.782 7.782 7.782 0 -0.31(-3.81%)
Jun 03, 2021 8.100 8.100 8.090 8.090 63,400 -0.11(-1.28%)
Jun 02, 2021 8.195 8.195 8.195 8.195 1,600 +0.09(+1.16%)
Jun 01, 2021 8.400 8.400 8.091 8.101 3,977 -0.24(-2.87%)
May 28, 2021 8.340 8.340 8.340 8.340 1,074 +0.12(+1.52%)
May 27, 2021 8.284 8.284 8.215 8.215 2,219 -0.05(-0.56%)
May 26, 2021 8.250 8.261 8.220 8.261 3,100 +0.84(+11.34%)
May 25, 2021 7.420 7.420 7.420 7.420 4,166 -0.01(-0.13%)
May 24, 2021 7.430 7.430 7.430 7.430 315 -0.14(-1.85%)
May 20, 2021 7.570 7.570 7.570 0 +0.20(+2.77%)
May 19, 2021 7.310 7.366 7.310 7.366 702 +0.06(+0.77%)
May 18, 2021 7.689 7.689 7.310 7.310 2,771 -0.51(-6.52%)
May 17, 2021 7.724 7.820 7.724 7.820 4,379 +0.25(+3.29%)
May 14, 2021 7.420 7.680 7.420 7.571 2,031 -0.08(-1.02%)
May 13, 2021 7.700 7.700 7.649 7.649 1,218 +0.12(+1.55%)
May 12, 2021 7.450 7.660 7.450 7.532 2,701 +0.11(+1.51%)
May 11, 2021 7.560 7.560 7.280 7.420 4,410 -0.72(-8.85%)
May 10, 2021 8.013 8.180 7.950 8.140 15,422 +1.59(+24.27%)
May 07, 2021 6.549 6.550 6.549 6.550 2,123 +0.30(+4.80%)
May 06, 2021 6.480 6.480 6.090 6.250 17,531 -0.95(-13.19%)
May 05, 2021 7.220 7.490 7.130 7.200 9,498 -0.45(-5.88%)
May 04, 2021 7.600 7.660 7.600 7.650 6,452 +0.13(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.