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 (%)
Sep 30, 2020 4.270 4.270 4.160 4.160 2,218 +0.08(+1.96%)
Sep 29, 2020 4.080 4.080 4.080 4.080 1,100 -0.08(-1.81%)
Sep 28, 2020 4.260 4.260 4.145 4.155 2,343 -0.01(-0.36%)
Sep 25, 2020 4.235 4.235 4.170 4.170 4,800 -0.07(-1.53%)
Sep 24, 2020 4.235 4.235 4.235 4.235 1,073 -0.14(-3.31%)
Sep 23, 2020 4.364 4.380 4.364 4.380 1,632 +0.33(+8.01%)
Sep 22, 2020 4.055 4.055 4.055 4.055 1,314 +0.08(+2.14%)
Sep 21, 2020 4.020 4.020 3.970 3.970 2,636 -0.09(-2.22%)
Sep 18, 2020 4.060 4.060 4.060 4.060 2,100 +0.02(+0.50%)
Sep 17, 2020 4.130 4.135 4.040 4.040 10,290 -0.09(-2.18%)
Sep 16, 2020 4.260 4.260 4.130 4.130 2,800 -0.15(-3.50%)
Sep 15, 2020 4.220 4.280 4.200 4.280 12,171 +0.25(+6.20%)
Sep 14, 2020 4.100 4.100 4.030 4.030 15,110 +0.00(+0.00%)
Sep 11, 2020 4.030 4.030 4.030 5 +0.00(+0.00%)
Sep 10, 2020 4.045 4.045 4.020 4.030 3,350 +0.00(+0.00%)
Sep 09, 2020 4.020 4.040 4.020 4.030 68,507 -0.05(-1.23%)
Sep 08, 2020 3.920 4.100 3.920 4.080 5,137 +0.19(+5.01%)
Sep 04, 2020 4.060 4.060 3.870 3.885 4,400 -0.29(-7.05%)
Sep 03, 2020 4.021 4.180 4.021 4.180 16,037 +0.17(+4.24%)
Sep 02, 2020 4.085 4.210 4.008 4.010 3,088 -0.09(-2.20%)
Sep 01, 2020 4.020 4.220 4.020 4.100 4,570 -0.12(-2.84%)
Aug 31, 2020 4.215 4.225 4.215 4.220 1,205 -0.03(-0.71%)
Aug 28, 2020 4.330 4.330 4.240 4.250 16,500 -0.07(-1.62%)
Aug 27, 2020 4.380 4.380 4.290 4.320 17,930 +0.28(+6.93%)
Aug 26, 2020 4.080 4.080 4.040 4.040 2,326 -0.05(-1.22%)
Aug 25, 2020 4.040 4.140 4.040 4.090 5,196 -0.03(-0.73%)
Aug 24, 2020 4.130 4.130 4.080 4.120 3,162 -0.04(-0.84%)
Aug 21, 2020 4.179 4.179 4.060 4.155 2,200 -0.08(-2.00%)
Aug 20, 2020 4.080 4.240 4.070 4.240 4,931 +0.00(+0.00%)
Aug 19, 2020 4.330 4.330 4.200 4.240 5,730 -0.14(-3.31%)
Aug 18, 2020 4.420 4.420 4.385 4.385 1,147 -0.04(-0.79%)
Aug 17, 2020 4.380 4.550 4.380 4.420 6,033 -0.08(-1.78%)
Aug 14, 2020 4.330 4.500 4.330 4.500 1,200 +0.11(+2.39%)
Aug 13, 2020 4.340 4.395 4.340 4.395 2,085 -0.11(-2.33%)
Aug 12, 2020 4.550 4.550 4.380 4.500 5,650 -0.06(-1.32%)
Aug 11, 2020 4.760 4.760 4.560 4.560 664 -0.16(-3.39%)
Aug 10, 2020 4.940 4.940 4.720 4.720 4,000 -0.14(-2.88%)
Aug 07, 2020 4.950 4.950 4.860 4.860 15,500 -0.15(-2.99%)
Aug 06, 2020 5.130 5.130 5.010 5.010 4,442 -0.22(-4.22%)
Aug 05, 2020 5.240 5.240 5.085 5.231 9,841 +0.25(+5.04%)
Aug 04, 2020 4.990 4.990 4.940 4.980 2,213 +0.00(+0.00%)
Aug 03, 2020 4.750 5.080 4.750 4.980 8,811 +0.31(+6.64%)
Jul 31, 2020 4.790 4.790 4.670 4.670 1,200 -0.15(-3.01%)
Jul 30, 2020 4.815 4.815 4.815 4.815 200 +0.05(+0.94%)
Jul 29, 2020 4.720 4.790 4.720 4.770 4,883 +0.23(+5.07%)
Jul 28, 2020 4.780 4.780 4.540 4.540 3,476 -0.39(-7.98%)
Jul 27, 2020 4.800 4.934 4.800 4.934 7,508 +0.39(+8.67%)
Jul 24, 2020 4.830 4.830 4.525 4.540 10,100 -0.30(-6.20%)
Jul 23, 2020 4.890 4.960 4.840 4.840 23,118 +0.32(+7.08%)
Jul 22, 2020 4.650 4.650 4.430 4.520 9,214 -0.18(-3.83%)
Jul 21, 2020 4.840 4.840 4.520 4.700 12,162 +0.33(+7.55%)
Jul 20, 2020 4.370 4.380 4.300 4.370 111,926 +0.01(+0.23%)
Jul 17, 2020 4.150 4.410 4.150 4.360 82,900 +0.22(+5.31%)
Jul 16, 2020 4.220 4.220 3.960 4.140 53,270 -0.35(-7.80%)
Jul 15, 2020 4.580 4.580 4.425 4.490 64,831 +0.40(+9.78%)
Jul 14, 2020 3.920 4.090 3.920 4.090 18,112 +0.54(+15.21%)
Jul 10, 2020 3.550 3.550 3.550 0 -0.01(-0.28%)
Jul 09, 2020 3.560 3.560 3.560 3.560 1,025 +0.01(+0.28%)
Jul 08, 2020 3.550 3.550 3.550 3.550 151 -0.01(-0.28%)
Jul 06, 2020 3.560 3.560 3.560 0 +0.21(+6.11%)
Jul 02, 2020 3.680 3.680 3.350 3.355 2,900 +0.12(+3.87%)
Jul 01, 2020 3.180 3.500 3.180 3.230 4,029 -0.33(-9.27%)
Jun 29, 2020 3.560 3.560 3.560 0 +0.00(+0.00%)
Jun 26, 2020 3.560 3.560 3.560 12 +0.00(+0.00%)
Jun 25, 2020 3.560 3.560 3.560 3.560 206 +0.26(+7.88%)
Jun 24, 2020 3.445 3.445 3.300 3.300 832 -0.25(-7.04%)
Jun 23, 2020 3.550 3.550 3.550 3.550 506 +0.12(+3.50%)
Jun 22, 2020 3.390 3.575 3.390 3.430 602 -0.18(-4.99%)
Jun 19, 2020 3.500 3.610 3.491 3.610 800 +0.08(+2.27%)
Jun 18, 2020 3.550 3.620 3.530 3.530 5,958 +0.02(+0.57%)
Jun 17, 2020 3.445 3.510 3.440 3.510 3,780 +0.03(+0.86%)
Jun 16, 2020 3.480 3.480 3.480 3.480 1,029 +0.02(+0.72%)
Jun 15, 2020 3.455 3.455 3.250 3.455 5,300 +0.29(+8.99%)
Jun 11, 2020 3.170 3.170 3.170 0 -0.11(-3.35%)
Jun 10, 2020 3.230 3.280 3.230 3.280 760 -0.06(-1.65%)
Jun 09, 2020 3.230 3.335 3.220 3.335 4,087 +0.06(+1.83%)
Jun 08, 2020 3.400 3.400 3.250 3.275 2,800 -0.08(-2.24%)
Jun 05, 2020 3.280 3.350 3.280 3.350 4,900 +0.10(+3.08%)
Jun 04, 2020 3.350 3.350 3.250 3.250 10,015 -0.10(-3.13%)
Jun 03, 2020 3.270 3.355 3.270 3.355 625 +0.21(+6.51%)
Jun 02, 2020 3.170 3.270 3.150 3.150 11,963 -0.02(-0.63%)
Jun 01, 2020 3.370 3.370 3.170 3.170 3,330 +0.05(+1.60%)
May 29, 2020 3.120 3.120 3.120 3.120 300 +0.04(+1.33%)
May 28, 2020 3.150 3.150 3.079 3.079 2,600 -0.07(-2.33%)
May 27, 2020 3.198 3.198 3.152 3.152 1,300 -0.08(-2.40%)
May 26, 2020 3.201 3.230 3.200 3.230 8,150 -0.02(-0.62%)
May 22, 2020 3.335 3.335 3.250 3.250 17,200 -0.19(-5.52%)
May 21, 2020 3.440 3.440 3.440 3.440 1,010 -0.04(-1.15%)
May 20, 2020 3.550 3.550 3.480 3.480 1,110 -0.02(-0.57%)
May 19, 2020 3.500 3.500 3.500 3.500 1,996 +0.00(+0.00%)
May 18, 2020 3.500 3.550 3.500 3.500 6,236 -0.01(-0.28%)
May 15, 2020 3.420 3.510 3.420 3.510 30,400 -0.03(-0.85%)
May 14, 2020 3.500 3.540 3.500 3.540 1,100 +0.04(+1.14%)
May 13, 2020 3.508 3.508 3.500 3.500 2,050 -0.08(-2.23%)
May 12, 2020 3.660 3.660 3.500 3.580 2,690 +0.08(+2.26%)
May 11, 2020 3.515 3.515 3.500 3.501 3,742 -0.01(-0.26%)
May 08, 2020 3.511 3.555 3.500 3.510 4,900 -0.13(-3.57%)
May 07, 2020 3.550 3.730 3.550 3.640 1,120 -0.06(-1.62%)
May 06, 2020 3.810 3.810 3.700 3.700 5,605 -0.14(-3.65%)
May 05, 2020 3.840 3.840 3.840 3.840 160 +0.34(+9.71%)
May 04, 2020 3.500 3.556 3.500 3.500 4,393 -0.25(-6.67%)
Apr 30, 2020 3.750 3.750 3.750 0 -0.11(-2.85%)
Apr 29, 2020 3.960 3.960 3.760 3.860 3,118 -0.07(-1.78%)
Apr 28, 2020 3.905 3.930 3.880 3.930 2,450 +0.02(+0.38%)
Apr 27, 2020 3.895 3.930 3.740 3.915 17,122 +0.06(+1.69%)
Apr 23, 2020 3.850 3.850 3.850 0 -0.03(-0.77%)
Apr 22, 2020 3.800 3.880 3.730 3.880 21,555 +0.36(+10.23%)
Apr 21, 2020 3.650 3.650 3.520 3.520 3,960 -0.19(-5.12%)
Apr 20, 2020 3.730 3.730 3.550 3.710 2,218 +0.32(+9.44%)
Apr 17, 2020 3.550 3.680 3.380 3.390 41,300 -0.16(-4.51%)
Apr 16, 2020 3.420 3.550 3.420 3.550 1,150 +0.01(+0.28%)
Apr 15, 2020 3.530 3.540 3.530 3.540 910 +0.21(+6.31%)
Apr 14, 2020 3.330 3.330 3.330 132 +0.00(+0.00%)
Apr 13, 2020 3.480 3.480 3.330 3.330 3,900 +0.00(+0.00%)
Apr 09, 2020 3.330 3.330 3.330 3.330 33,100 +0.00(+0.00%)
Apr 08, 2020 3.330 3.330 3.330 3.330 1,383 -0.01(-0.18%)
Apr 07, 2020 3.220 3.336 3.220 3.336 15,653 +0.14(+4.25%)
Apr 06, 2020 3.200 3.200 3.200 3.200 508 +0.00(+0.00%)
Apr 03, 2020 3.200 3.200 3.200 3.200 300 +0.08(+2.56%)
Apr 02, 2020 3.100 3.230 3.080 3.120 4,846 +0.12(+4.00%)
Apr 01, 2020 3.010 3.300 3.000 3.000 1,669 -0.45(-13.04%)
Mar 31, 2020 3.450 3.450 3.450 3.450 466 +0.04(+1.17%)
Mar 30, 2020 3.410 3.410 3.410 3.410 318 +0.27(+8.56%)
Mar 27, 2020 3.080 3.141 3.080 3.141 600 -0.17(-5.11%)
Mar 26, 2020 3.180 3.470 3.180 3.310 12,253 +0.36(+12.17%)
Mar 25, 2020 3.010 3.010 2.880 2.951 5,803 +0.27(+9.99%)
Mar 24, 2020 2.683 2.683 2.683 2.683 1,002 +0.02(+0.86%)
Mar 23, 2020 2.880 2.880 2.650 2.660 3,066 -0.23(-7.96%)
Mar 20, 2020 2.990 2.990 2.840 2.890 16,900 +0.03(+1.05%)
Mar 19, 2020 2.755 2.860 2.650 2.860 4,545 +0.21(+7.93%)
Mar 18, 2020 2.675 2.850 2.450 2.650 73,947 -0.15(-5.36%)
Mar 17, 2020 2.760 3.010 2.750 2.800 63,200 +0.40(+16.67%)
Mar 16, 2020 2.470 2.470 2.375 2.400 53,827 -0.31(-11.44%)
Mar 11, 2020 2.710 2.710 2.710 0 -0.07(-2.52%)
Mar 10, 2020 2.780 2.780 2.780 2.780 333 -0.03(-0.89%)
Mar 09, 2020 2.829 2.829 2.805 2.805 200 -0.04(-1.58%)
Mar 03, 2020 2.850 2.850 2.850 0 +0.03(+1.03%)
Mar 02, 2020 2.821 2.821 2.821 2.821 7,598 +0.02(+0.75%)
Feb 27, 2020 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 24, 2020 2.800 2.800 2.800 0 -0.02(-0.60%)
Feb 21, 2020 3.005 3.005 2.817 4,000 -0.19(-6.26%)
Feb 12, 2020 3.005 3.005 3.005 0 +0.09(+3.26%)
Feb 07, 2020 2.910 2.910 2.910 0 +0.18(+6.59%)
Feb 06, 2020 2.730 2.730 2.730 8 +0.00(+0.00%)
Feb 03, 2020 2.730 2.730 2.730 0 +0.09(+3.41%)
Jan 31, 2020 2.640 2.640 2.640 2.640 300 -0.12(-4.42%)
Jan 30, 2020 2.762 2.762 2.762 2.762 1,187 -0.02(-0.65%)
Jan 27, 2020 2.780 2.780 2.780 0 -0.21(-7.02%)
Jan 10, 2020 2.990 2.990 2.990 0 +0.00(+0.00%)
Jan 08, 2020 2.990 2.990 2.990 0 -0.08(-2.61%)
Jan 02, 2020 3.070 3.070 3.070 0 +0.13(+4.60%)
Dec 31, 2019 2.935 2.935 2.935 2.935 900 -0.08(-2.81%)
Dec 30, 2019 3.020 3.020 3.020 15 +0.00(+0.00%)
Dec 27, 2019 2.950 3.020 2.950 3.020 22,500 +0.10(+3.60%)
Dec 23, 2019 2.915 2.915 2.915 0 +0.08(+2.64%)
Dec 20, 2019 2.840 2.840 2.840 20 +0.00(+0.00%)
Dec 19, 2019 2.840 2.840 2.840 10 +0.00(+0.00%)
Dec 18, 2019 2.840 2.840 2.840 2.840 825 +0.11(+4.03%)
Dec 11, 2019 2.730 2.730 2.730 0 -0.02(-0.73%)
Dec 09, 2019 2.750 2.750 2.750 0 -0.06(-1.96%)
Dec 06, 2019 2.800 2.805 2.800 2.805 1,400 +0.05(+1.63%)
Dec 05, 2019 2.760 2.760 2.760 2.760 4,099 +0.00(+0.00%)
Nov 29, 2019 2.760 2.760 2.760 0 -0.13(-4.50%)
Nov 26, 2019 2.890 2.890 2.890 0 -0.11(-3.67%)
Nov 21, 2019 3.000 3.000 3.000 0 +0.05(+1.71%)
Nov 19, 2019 2.950 2.950 2.950 0 -0.05(-1.68%)
Nov 15, 2019 3.000 3.000 3.000 0 +0.03(+1.01%)
Nov 14, 2019 2.970 2.970 2.970 2.970 1,000 +0.02(+0.68%)
Nov 12, 2019 2.950 2.950 2.950 0 +0.04(+1.43%)
Nov 06, 2019 2.909 2.909 2.909 0 +0.15(+5.38%)
Oct 22, 2019 2.760 2.760 2.760 0 -0.03(-1.22%)
Oct 17, 2019 2.794 2.794 2.794 0 +0.19(+7.13%)
Oct 09, 2019 2.608 2.608 2.608 0 +0.00(+0.00%)
Oct 02, 2019 2.608 2.608 2.608 0 -0.02(-0.84%)
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.