Stock listing
Shanghai:600833 Shanghai No. 1 Pharmacy Co. Ltd. (第一医药) 股价
Follow Shanghai No. 1 Pharmacy Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:600833
¥9.50 CNY -0.07 (-0.7%)
Close on Nov 2, 2026
- Day range
- ¥9.08 – ¥9.55 CNYNov 2, 2026
- Volume
- 7.19M sharesNov 2, 2026
- Market cap
- ¥2.12B CNYAt the close on Nov 2, 2026 · price × 223.1M shares outstanding
- 52-week range
- ¥8.83 – ¥15.55 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥93.25M CNYMedian day 5.21M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:600833 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.50 | -0.07 | -0.7% | ¥9.50 | ¥9.55 | ¥9.08 | 7,188,300 | |
| ¥9.57 | -0.14 | -1.4% | ¥9.67 | ¥9.98 | ¥9.40 | 3,939,100 | |
| ¥9.71 | -0.18 | -1.8% | ¥9.92 | ¥9.97 | ¥9.71 | 2,370,200 | |
| ¥9.89 | -0.02 | -0.2% | ¥9.93 | ¥10.06 | ¥9.84 | 3,264,000 | |
| ¥9.91 | -0.23 | -2.3% | ¥10.13 | ¥10.30 | ¥9.88 | 3,836,699 | |
| ¥10.14 | +0.24 | +2.4% | ¥9.86 | ¥10.19 | ¥9.83 | 4,412,400 | |
| ¥9.90 | +0.04 | +0.4% | ¥9.82 | ¥9.95 | ¥9.46 | 4,448,600 | |
| ¥9.86 | -0.25 | -2.5% | ¥10.10 | ¥10.11 | ¥9.82 | 3,026,900 | |
| ¥10.11 | -0.03 | -0.3% | ¥10.18 | ¥10.31 | ¥10.08 | 2,649,100 | |
| ¥10.14 | -0.01 | -0.1% | ¥10.11 | ¥10.25 | ¥10.03 | 2,967,900 | |
| ¥10.15 | -0.19 | -1.8% | ¥10.25 | ¥10.39 | ¥10.03 | 3,801,000 | |
| ¥10.34 | -0.01 | -0.1% | ¥10.48 | ¥10.69 | ¥10.20 | 5,085,911 | |
| ¥10.35 | -0.21 | -2.0% | ¥10.31 | ¥10.57 | ¥10.27 | 4,180,576 | |
| ¥10.56 | -0.19 | -1.8% | ¥10.66 | ¥10.87 | ¥10.53 | 5,567,410 | |
| ¥10.75 | +0.12 | +1.1% | ¥10.56 | ¥10.78 | ¥10.30 | 6,070,900 | |
| ¥10.63 | +0.07 | +0.7% | ¥10.53 | ¥10.72 | ¥10.35 | 5,431,500 | |
| ¥10.56 | +0.17 | +1.6% | ¥10.39 | ¥10.60 | ¥10.23 | 4,951,300 | |
| ¥10.39 | -0.09 | -0.9% | ¥10.52 | ¥10.72 | ¥10.32 | 5,296,601 | |
| ¥10.48 | -0.08 | -0.8% | ¥10.59 | ¥10.66 | ¥10.47 | 3,905,811 | |
| ¥10.56 | -0.03 | -0.3% | ¥10.54 | ¥10.63 | ¥10.37 | 3,873,408 | |
| ¥10.59 | -0.03 | -0.3% | ¥10.60 | ¥10.71 | ¥10.45 | 4,262,301 | |
| ¥10.62 | -0.09 | -0.8% | ¥10.60 | ¥10.78 | ¥10.51 | 4,068,300 | |
| ¥10.71 | -0.16 | -1.5% | ¥10.84 | ¥10.84 | ¥10.61 | 4,160,401 | |
| ¥10.87 | -0.03 | -0.3% | ¥10.83 | ¥10.97 | ¥10.61 | 6,685,201 | |
| ¥10.90 | +0.46 | +4.4% | ¥10.43 | ¥11.00 | ¥10.43 | 9,397,701 | |
| ¥10.44 | +0.23 | +2.3% | ¥10.18 | ¥10.59 | ¥10.18 | 7,094,447 | |
| ¥10.21 | +0.06 | +0.6% | ¥10.08 | ¥10.25 | ¥10.00 | 3,322,891 | |
| ¥10.15 | +0.03 | +0.3% | ¥10.09 | ¥10.18 | ¥9.98 | 3,896,200 | |
| ¥10.12 | -0.35 | -3.3% | ¥10.50 | ¥10.50 | ¥10.08 | 4,469,580 | |
| ¥10.47 | +0.17 | +1.7% | ¥10.23 | ¥10.56 | ¥10.23 | 4,121,250 | |
| ¥10.30 | -0.25 | -2.4% | ¥10.49 | ¥10.54 | ¥10.18 | 4,731,859 | |
| ¥10.55 | -0.23 | -2.1% | ¥10.77 | ¥10.77 | ¥10.51 | 4,727,000 | |
| ¥10.78 | -0.07 | -0.6% | ¥10.80 | ¥10.81 | ¥10.61 | 5,121,500 | |
| ¥10.85 | +0.18 | +1.7% | ¥10.67 | ¥10.87 | ¥10.61 | 5,486,000 | |
| ¥10.67 | +0.05 | +0.5% | ¥10.66 | ¥10.73 | ¥10.56 | 3,966,800 | |
| ¥10.62 | +0.02 | +0.2% | ¥10.63 | ¥10.78 | ¥10.51 | 4,434,400 | |
| ¥10.60 | -0.15 | -1.4% | ¥10.74 | ¥10.87 | ¥10.53 | 5,729,900 | |
| ¥10.75 | -0.28 | -2.5% | ¥11.07 | ¥11.08 | ¥10.72 | 6,913,400 | |
| ¥11.03 | +0.25 | +2.3% | ¥10.79 | ¥11.07 | ¥10.78 | 9,438,500 | |
| ¥10.78 | -0.14 | -1.3% | ¥10.80 | ¥10.89 | ¥10.57 | 6,948,600 | |
| ¥10.92 | +0.03 | +0.3% | ¥10.88 | ¥11.04 | ¥10.76 | 7,745,500 | |
| ¥10.89 | +0.06 | +0.6% | ¥10.85 | ¥11.11 | ¥10.76 | 8,895,400 | |
| ¥10.83 | -0.07 | -0.6% | ¥10.80 | ¥10.97 | ¥10.68 | 8,597,300 | |
| ¥10.90 | +0.44 | +4.2% | ¥10.46 | ¥10.92 | ¥10.36 | 10,265,900 | |
| ¥10.46 | -0.12 | -1.1% | ¥10.57 | ¥10.73 | ¥10.35 | 6,610,401 | |
| ¥10.58 | -0.46 | -4.2% | ¥10.82 | ¥10.98 | ¥10.47 | 9,503,221 | |
| ¥11.04 | +0.35 | +3.3% | ¥10.90 | ¥11.47 | ¥10.85 | 13,689,500 | |
| ¥10.69 | -0.60 | -5.3% | ¥11.10 | ¥11.30 | ¥10.65 | 13,008,001 | |
| ¥11.29 | -0.48 | -4.1% | ¥11.66 | ¥11.88 | ¥11.19 | 17,606,902 | |
| ¥11.77 | +0.07 | +0.6% | ¥11.69 | ¥12.48 | ¥11.45 | 22,431,848 | |
| ¥11.70 | -0.18 | -1.5% | ¥11.81 | ¥12.41 | ¥11.43 | 26,566,247 | |
| ¥11.88 | -0.61 | -4.9% | ¥12.43 | ¥12.44 | ¥11.50 | 34,442,248 | |
| ¥12.49 | +0.38 | +3.1% | ¥12.00 | ¥12.87 | ¥11.76 | 48,673,841 | |
| ¥12.11 | +1.10 | +10.0% | ¥10.89 | ¥12.11 | ¥10.61 | 38,033,266 | |
| ¥11.01 | +1.00 | +10.0% | ¥10.08 | ¥11.01 | ¥10.08 | 13,368,271 | |
| ¥10.01 | 0.00 | 0.0% | ¥9.90 | ¥10.06 | ¥9.71 | 9,166,266 | |
| ¥10.01 | +0.24 | +2.5% | ¥9.77 | ¥10.06 | ¥9.66 | 9,360,242 | |
| ¥9.77 | -0.09 | -0.9% | ¥9.88 | ¥9.93 | ¥9.69 | 4,403,000 | |
| ¥9.86 | -0.11 | -1.1% | ¥10.06 | ¥10.16 | ¥9.82 | 4,484,600 | |
| ¥9.97 | +0.29 | +3.0% | ¥9.70 | ¥9.97 | ¥9.68 | 3,645,000 |
- Ticker
- Shanghai:600833
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 17, 2026
(600833)"Shanghai No.1 Pharmacy Co., Ltd."Announcement on Outline of the 2026 Semi-annual Performance Briefing
Latest news
(600833)"Shanghai No.1 Pharmacy Co., Ltd."Announcement on Outline of the 2026 Semi-annual Performance Briefing
Oct 17, 2026
Closed ¥10.15 (-1.8%) on Oct 19, 2026
(600833)"Shanghai No.1 Pharmacy Co., Ltd."Announcement on Convening the 2026 Semi-annual Performance Briefing
Oct 9, 2026
Closed ¥10.56 (+1.6%) on Oct 9, 2026
Announcement on Change in Accounting Policies
Aug 26, 2026
Closed ¥10.83 (-0.6%) on Aug 26, 2026
Announcement on Abnormal Fluctuations in Stock Trading
Aug 12, 2026
Closed ¥12.49 (+3.1%) on Aug 12, 2026
Semi-annual Performance Forecast for 2026
Jul 15, 2026
Closed ¥10.04 (+0.9%) on Jul 15, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jun 18, 2026
Closed ¥9.69 (-0.4%) on Jun 18, 2026
Announcement on Outline of the Performance Briefing for 2025 and Q1 2026
May 30, 2026
Closed ¥10.92 (+3.3%) on Jun 1, 2026
Announcement on Convening Performance Briefing for 2025 and Q1 2026
May 22, 2026
Closed ¥11.22 (+0.5%) on May 22, 2026
Announcement on Operating Data for Q1 2026
Apr 30, 2026
Closed ¥12.35 (+4.2%) on Apr 30, 2026
Announcement on Progress in Receiving the Expropriation Compensation for Housing by the Wholly-owned Subsidiary
Apr 28, 2026
Closed ¥11.57 (+0.1%) on Apr 28, 2026
Shanghai No. 1 Pharmacy Co. Ltd. on 6ix
- News releases
- 16 in the last 12 months · 51 in all · newest Oct 17, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Shanghai No. 1 Pharmacy Co. Ltd.