ShangPharma Corp (SHP) Historical Stock Data
Historical Data
In the past 30 trading days, SHP is up 0.23% a day on average. There have been 18 days where ShangPharma Corp closed green and 12 days where SHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-02-01 | 14,220.00 | 13,745.00 | ↓$475.00 (-3.34%) | 13,629.00 | 14,220.00 | 1.29M |
| 2021-01-29 | 14,030.00 | 14,012.00 | ↓$18.00 (-0.13%) | 13,622.00 | 14,045.00 | 3.56M |
| 2021-01-28 | 14,481.00 | 14,041.00 | ↓$440.00 (-3.04%) | 14,036.00 | 14,556.00 | 0.94M |
| 2021-01-27 | 14,100.00 | 14,515.00 | ↑$415.00 (2.94%) | 13,999.00 | 14,539.00 | 2.34M |
| 2021-01-26 | 13,864.00 | 14,193.00 | ↑$329.00 (2.37%) | 13,841.00 | 14,218.00 | 1.85M |
| 2021-01-25 | 13,914.00 | 13,900.00 | ↓$14.00 (-0.10%) | 13,700.00 | 14,165.00 | 1.65M |
| 2021-01-22 | 13,784.00 | 13,663.00 | ↓$121.00 (-0.88%) | 13,527.00 | 13,785.00 | 834.50K |
| 2021-01-21 | 13,733.00 | 13,784.00 | ↑$51.00 (0.37%) | 13,639.00 | 13,987.00 | 836.20K |
| 2021-01-20 | 13,994.00 | 13,733.00 | ↓$261.00 (-1.87%) | 13,733.00 | 14,057.00 | 1.16M |
| 2021-01-19 | 13,500.00 | 14,094.00 | ↑$594.00 (4.40%) | 13,500.00 | 14,322.00 | 1.96M |
| 2021-01-18 | 13,545.00 | 13,435.00 | ↓$110.00 (-0.81%) | 13,321.00 | 13,680.00 | 1.28M |
| 2021-01-15 | 13,290.00 | 13,496.00 | ↑$206.00 (1.55%) | 13,167.00 | 13,576.00 | 1M |
| 2021-01-14 | 13,500.00 | 13,296.00 | ↓$204.00 (-1.51%) | 13,131.00 | 13,583.00 | 1.41M |
| 2021-01-13 | 13,300.00 | 13,447.00 | ↑$147.00 (1.11%) | 13,300.00 | 13,685.00 | 1.35M |
| 2021-01-12 | 13,800.00 | 13,269.00 | ↓$531.00 (-3.85%) | 13,240.00 | 13,800.00 | 1.50M |
| 2021-01-11 | 13,650.00 | 13,737.00 | ↑$87.00 (0.64%) | 13,400.00 | 13,805.00 | 1.23M |
| 2021-01-08 | 13,390.00 | 13,834.00 | ↑$444.00 (3.32%) | 13,290.00 | 13,947.00 | 1.74M |
| 2021-01-07 | 13,002.00 | 13,321.00 | ↑$319.00 (2.45%) | 12,972.00 | 13,380.00 | 1.23M |
| 2021-01-06 | 12,753.00 | 13,000.00 | ↑$247.00 (1.94%) | 12,753.00 | 13,091.00 | 0.94M |
| 2021-01-05 | 13,093.00 | 12,753.00 | ↓$340.00 (-2.60%) | 12,717.00 | 13,297.00 | 1.69M |
| 2021-01-04 | 13,957.00 | 13,093.00 | ↓$864.00 (-6.19%) | 13,000.00 | 13,957.00 | 1.83M |
| 2020-12-31 | 13,550.00 | 14,000.00 | ↑$450.00 (3.32%) | 13,212.00 | 14,027.00 | 846.79K |
| 2020-12-30 | 13,545.00 | 13,562.00 | ↑$17.00 (0.13%) | 13,370.00 | 13,599.00 | 442.99K |
| 2020-12-29 | 13,200.00 | 13,451.00 | ↑$251.00 (1.90%) | 13,200.00 | 13,585.00 | 589.58K |
| 2020-12-28 | 13,420.00 | 13,491.00 | ↑$71.00 (0.53%) | 13,239.00 | 13,546.00 | 289.67K |
| 2020-12-24 | 13,394.00 | 13,420.00 | ↑$26.00 (0.19%) | 13,319.00 | 13,494.00 | 161K |
| 2020-12-23 | 13,110.00 | 13,394.00 | ↑$284.00 (2.17%) | 13,110.00 | 13,414.00 | 700.04K |
| 2020-12-22 | 13,020.00 | 13,323.00 | ↑$303.00 (2.33%) | 12,921.00 | 13,400.00 | 1.24M |
| 2020-12-21 | 13,425.00 | 13,050.00 | ↓$375.00 (-2.79%) | 12,901.00 | 13,597.00 | 1.02M |
| 2020-12-18 | 13,380.00 | 13,708.00 | ↑$328.00 (2.45%) | 13,127.00 | 13,708.00 | 3M |
Create an account or log in to view more rows.
$SHP Sleep well my bulls
sleep well
$SHP might see a whole 1% green
$SHP Love this stock.
Light taps
$SHP Starting a small position
$SHP overvalued
$SHP Looking for this cup to breakout.
$SHP I’ll be buying more if this dips!
$SHP nearing a decent swing entry point
$SHP more shorts the better idc
$SHP looks good