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 )

1.570 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 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%)
May 03, 2021 7.840 7.840 7.460 7.520 13,195 +1.16(+18.33%)
Apr 30, 2021 6.355 6.355 6.190 6.355 700 +0.45(+7.62%)
Apr 29, 2021 5.845 5.905 5.810 5.905 922 +0.28(+5.05%)
Apr 28, 2021 5.440 5.780 5.440 5.621 8,333 +0.32(+6.06%)
Apr 26, 2021 5.300 5.300 5.300 0 +0.15(+2.89%)
Apr 23, 2021 5.125 5.235 5.125 5.151 6,400 +0.35(+7.31%)
Apr 22, 2021 4.800 4.915 4.800 4.800 1,840 -0.01(-0.21%)
Apr 21, 2021 4.810 4.810 4.810 4.810 159 +0.18(+4.00%)
Apr 20, 2021 4.625 4.625 4.625 4.625 1,419 -0.14(-2.85%)
Apr 19, 2021 4.760 4.810 4.760 4.761 2,973 -0.05(-1.03%)
Apr 16, 2021 4.810 4.810 4.810 4.810 100 +0.28(+6.30%)
Apr 15, 2021 4.505 4.525 4.505 4.525 426 +0.07(+1.49%)
Apr 14, 2021 4.535 4.535 4.450 4.458 1,361 +0.07(+1.56%)
Apr 13, 2021 4.390 4.390 4.390 4.390 464 -0.11(-2.44%)
Apr 12, 2021 4.460 4.500 4.455 4.500 9,351 +0.07(+1.47%)
Apr 09, 2021 4.435 4.435 4.435 4.435 100 -0.06(-1.22%)
Apr 08, 2021 4.491 4.491 4.490 4.490 700 +0.12(+2.75%)
Apr 07, 2021 4.370 4.370 4.370 4.370 139 +0.23(+5.45%)
Apr 06, 2021 4.144 4.144 4.144 30 +0.00(+0.00%)
Mar 30, 2021 4.144 4.144 4.144 0 -0.01(-0.24%)
Mar 29, 2021 4.010 4.154 4.010 4.154 877 +0.08(+2.06%)
Mar 25, 2021 4.070 4.070 4.070 0 -0.33(-7.50%)
Mar 24, 2021 4.400 4.400 4.400 50 +0.00(+0.00%)
Mar 23, 2021 4.420 4.470 4.400 4.400 932 +0.08(+1.97%)
Mar 22, 2021 4.315 4.315 4.315 4.315 145 -0.06(-1.48%)
Mar 19, 2021 4.310 4.380 4.310 4.380 58,100 -0.05(-1.07%)
Mar 17, 2021 4.428 4.428 4.428 0 +0.13(+3.08%)
Mar 15, 2021 4.295 4.295 4.295 0 -0.01(-0.14%)
Mar 12, 2021 4.301 4.301 4.301 4.301 100 -0.02(-0.44%)
Mar 11, 2021 4.320 4.320 4.320 4.320 800 +0.10(+2.25%)
Mar 09, 2021 4.225 4.225 4.225 0 +0.05(+1.32%)
Mar 08, 2021 4.180 4.289 4.170 4.170 11,580 -0.24(-5.49%)
Mar 05, 2021 4.450 4.450 4.412 4.412 900 -0.19(-4.09%)
Mar 03, 2021 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 02, 2021 4.601 4.601 4.600 4.600 1,013 -0.15(-3.16%)
Mar 01, 2021 4.750 4.750 4.750 4.750 550 +0.12(+2.59%)
Feb 26, 2021 4.799 4.799 4.630 4.630 800 -0.16(-3.32%)
Feb 25, 2021 4.789 4.789 4.789 4.789 550 -0.07(-1.41%)
Feb 24, 2021 4.857 4.857 4.857 168 +0.00(+0.00%)
Feb 23, 2021 4.871 4.900 4.840 4.857 4,336 +0.17(+3.57%)
Feb 22, 2021 4.740 4.740 4.690 4.690 3,552 -0.23(-4.67%)
Feb 19, 2021 5.025 5.129 4.920 4.920 6,700 -0.12(-2.48%)
Feb 18, 2021 5.049 5.050 4.955 5.045 3,416 -0.15(-2.91%)
Feb 17, 2021 5.340 5.340 5.110 5.196 7,281 -0.14(-2.70%)
Feb 16, 2021 5.320 5.340 5.320 5.340 695 -0.06(-1.11%)
Feb 12, 2021 5.410 5.505 5.310 5.400 3,300 +0.03(+0.56%)
Feb 11, 2021 5.500 5.680 5.370 5.370 1,568 -0.10(-1.77%)
Feb 10, 2021 5.300 5.500 5.300 5.467 5,638 +0.61(+12.61%)
Feb 09, 2021 4.855 4.855 4.855 4.855 214 -0.08(-1.72%)
Feb 08, 2021 4.940 4.990 4.940 4.940 2,586 +0.17(+3.56%)
Feb 05, 2021 4.950 4.950 4.770 4.770 2,900 -0.09(-1.85%)
Feb 04, 2021 4.860 4.860 4.860 4.860 125 +0.00(+0.00%)
Feb 03, 2021 4.860 4.860 4.860 4.860 652 -0.11(-2.21%)
Feb 02, 2021 4.989 4.989 4.970 4.970 1,097 +0.07(+1.43%)
Feb 01, 2021 4.820 4.900 4.810 4.900 6,102 +0.33(+7.10%)
Jan 29, 2021 4.639 4.640 4.575 4.575 5,300 +0.12(+2.81%)
Jan 28, 2021 4.525 4.550 4.450 4.450 3,350 -0.29(-6.22%)
Jan 27, 2021 4.784 4.815 4.700 4.745 8,066 -0.13(-2.77%)
Jan 25, 2021 4.880 4.880 4.880 0 +0.08(+1.67%)
Jan 22, 2021 4.800 4.800 4.800 4.800 100 +0.06(+1.27%)
Jan 21, 2021 4.740 4.740 4.740 4.740 300 -0.31(-6.23%)
Jan 20, 2021 5.089 5.089 5.055 5.055 3,162 +0.26(+5.53%)
Jan 19, 2021 4.885 4.885 4.730 4.790 1,257 +0.21(+4.59%)
Jan 15, 2021 4.581 4.600 4.580 4.580 8,300 +0.05(+1.10%)
Jan 14, 2021 4.430 4.530 4.430 4.530 1,372 +0.03(+0.67%)
Jan 13, 2021 4.660 4.660 4.500 4.500 900 -0.16(-3.43%)
Jan 12, 2021 4.580 4.690 4.580 4.660 2,430 +0.27(+6.15%)
Jan 11, 2021 4.470 4.470 4.390 4.390 1,297 -0.07(-1.64%)
Jan 08, 2021 4.430 4.600 4.430 4.463 3,700 +0.02(+0.52%)
Jan 07, 2021 4.500 4.550 4.370 4.440 2,127 -0.14(-3.16%)
Jan 06, 2021 4.510 4.585 4.500 4.585 8,421 +0.04(+0.77%)
Jan 05, 2021 4.500 4.565 4.500 4.550 1,380 +0.00(+0.00%)
Jan 04, 2021 4.500 4.575 4.500 4.550 13,332 -0.11(-2.38%)
Dec 31, 2020 4.661 4.661 4.661 300 -0.09(-1.87%)
Dec 30, 2020 4.750 4.750 4.750 4.750 300 +0.04(+0.96%)
Dec 29, 2020 4.740 4.740 4.640 4.705 2,360 -0.21(-4.18%)
Dec 28, 2020 4.990 4.990 4.740 4.910 3,290 -0.09(-1.80%)
Dec 24, 2020 5.000 5.000 5.000 5.000 100 -0.11(-2.15%)
Dec 23, 2020 5.100 5.110 5.090 5.110 2,960 +0.00(+0.00%)
Dec 22, 2020 5.065 5.110 5.065 5.110 1,182 -0.01(-0.29%)
Dec 21, 2020 5.120 5.130 5.120 5.125 873 +0.05(+1.08%)
Dec 18, 2020 5.100 5.118 5.070 5.070 1,000 -0.04(-0.78%)
Dec 17, 2020 5.240 5.240 5.080 5.110 4,585 +0.07(+1.29%)
Dec 16, 2020 4.880 5.090 4.880 5.045 7,495 +0.30(+6.43%)
Dec 15, 2020 4.750 4.750 4.690 4.740 1,254 -0.01(-0.21%)
Dec 14, 2020 4.675 4.750 4.650 4.750 6,317 +0.12(+2.48%)
Dec 11, 2020 4.650 4.661 4.635 4.635 1,500 +0.22(+4.98%)
Dec 10, 2020 4.520 4.520 4.350 4.415 12,317 -0.03(-0.63%)
Dec 09, 2020 4.520 4.520 4.440 4.443 11,095 +0.00(+0.07%)
Dec 08, 2020 4.400 4.480 4.400 4.440 1,763 +0.01(+0.23%)
Dec 07, 2020 4.515 4.600 4.430 4.430 13,222 -0.13(-2.85%)
Dec 04, 2020 4.690 4.690 4.560 4.560 2,000 -0.04(-0.87%)
Dec 03, 2020 4.380 4.600 4.380 4.600 19,869 +0.20(+4.55%)
Dec 02, 2020 4.500 4.510 4.400 4.400 9,033 -0.02(-0.45%)
Dec 01, 2020 4.455 4.455 4.350 4.420 1,489 +0.13(+3.03%)
Nov 30, 2020 4.400 4.400 4.270 4.290 5,875 -0.01(-0.23%)
Nov 27, 2020 4.300 4.300 4.300 4.300 2,200 +0.00(+0.12%)
Nov 25, 2020 4.450 4.450 4.231 4.295 10,500 -0.19(-4.24%)
Nov 24, 2020 4.520 4.520 4.373 4.485 2,238 -0.03(-0.77%)
Nov 23, 2020 4.570 4.640 4.520 4.520 12,754 +0.19(+4.51%)
Nov 20, 2020 4.440 4.440 4.310 4.325 3,800 +0.08(+2.00%)
Nov 19, 2020 4.305 4.350 4.240 4.240 6,193 +0.00(+0.00%)
Nov 18, 2020 4.130 4.240 4.130 4.240 15,984 -0.03(-0.70%)
Nov 17, 2020 4.380 4.380 4.201 4.270 3,131 -0.35(-7.58%)
Nov 16, 2020 4.750 4.750 4.620 4.620 2,729 +0.00(+0.11%)
Nov 13, 2020 4.790 4.790 4.615 4.615 6,400 -0.15(-3.25%)
Nov 12, 2020 4.760 4.770 4.750 4.770 3,451 +0.03(+0.63%)
Nov 11, 2020 4.800 4.800 4.540 4.740 5,472 -0.20(-4.05%)
Nov 10, 2020 4.950 4.950 4.850 4.940 13,400 +0.53(+12.02%)
Nov 09, 2020 4.428 4.440 4.210 4.410 4,239 +0.27(+6.52%)
Nov 06, 2020 4.200 4.200 4.140 4.140 5,600 -0.12(-2.82%)
Nov 05, 2020 4.200 4.260 4.200 4.260 921 +0.00(+0.00%)
Nov 04, 2020 4.080 4.260 4.080 4.260 800 +0.21(+5.19%)
Nov 03, 2020 4.195 4.195 4.050 4.050 372 -0.19(-4.48%)
Nov 02, 2020 4.400 4.400 4.240 4.240 18,619 +0.09(+2.17%)
Oct 30, 2020 4.150 4.150 4.150 50 +0.00(+0.00%)
Oct 29, 2020 4.000 4.200 4.000 4.150 2,660 +0.16(+3.98%)
Oct 28, 2020 4.160 4.160 3.991 3.991 672 -0.26(-6.20%)
Oct 27, 2020 4.190 4.255 4.190 4.255 300 +0.04(+1.07%)
Oct 26, 2020 4.150 4.210 4.150 4.210 200 -0.05(-1.17%)
Oct 23, 2020 4.360 4.360 4.200 4.260 2,500 -0.01(-0.23%)
Oct 22, 2020 4.295 4.355 4.270 4.270 2,772 -0.13(-2.95%)
Oct 21, 2020 4.400 4.400 4.400 157 +0.00(+0.00%)
Oct 20, 2020 4.450 4.480 4.400 4.400 3,451 -0.06(-1.35%)
Oct 19, 2020 4.480 4.480 4.350 4.460 4,275 -0.15(-3.25%)
Oct 16, 2020 4.660 4.660 4.550 4.610 2,000 +0.09(+1.99%)
Oct 15, 2020 4.435 4.520 4.435 4.520 625 -0.05(-1.09%)
Oct 14, 2020 4.610 4.610 4.570 4.570 4,572 +0.08(+1.67%)
Oct 13, 2020 4.495 4.495 4.420 4.495 9,177 +0.08(+1.70%)
Oct 12, 2020 4.510 4.510 4.420 4.420 2,121 -0.09(-2.00%)
Oct 09, 2020 4.390 4.510 4.390 4.510 7,900 +0.13(+2.94%)
Oct 08, 2020 4.240 4.381 4.240 4.381 4,352 +0.24(+5.82%)
Oct 07, 2020 4.140 4.140 4.140 4.140 450 +0.08(+1.97%)
Oct 06, 2020 4.125 4.200 4.060 4.060 7,278 +0.02(+0.50%)
Oct 05, 2020 4.140 4.140 4.040 4.040 2,665 -0.16(-3.81%)
Oct 02, 2020 4.200 4.200 4.200 4.200 300 +0.00(+0.12%)
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.