Shanghai No.1 Pharmacy

第一医药 SH600833 Forward-adjusted MAIN
9.56 -0.10 -1.04%
Sectors
Theme2026 H1 Pre-increase +1.87% ThemePharmaceutical E-commerce +1.73% IndustryPharmaceutical Distribution +0.93% RegionShanghai (excl. Pudong) -1.33%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
9.64
High
9.70
Low
9.48
Prev close
9.66
Amplitude
2.28%
Volume
7.0M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
9.54
MA10
9.73
MA20
10.04
MA60
10.55
🕰 Time machine Pick a date to see history up to that day
Shanghai No.1 Pharmacy SH600833
MA5 MA10 MA20 MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

Fund flow

As of 2026-11-05
Net main flow today
-4.54M
Net main flow, 5 days
-12.83M
Net main flow, 10 days
-20.47M

Super-large orders +412.71K · Large orders -4.96M · Net main ratio -6.75%

10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05

Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.

All stocks

#DateOpenHighLowCloseVolume
1 2026-11-05 9.64 9.70 9.48 9.56 7M
2 2026-11-04 9.52 9.70 9.28 9.66 7M
3 2026-11-03 9.45 9.70 9.35 9.43 5M
4 2026-11-02 9.50 9.55 9.08 9.50 7M
5 2026-10-30 9.67 9.98 9.40 9.57 4M
6 2026-10-29 9.92 9.97 9.71 9.71 2M
7 2026-10-28 9.93 10.06 9.84 9.89 3M
8 2026-10-27 10.13 10.30 9.88 9.91 4M
9 2026-10-26 9.86 10.19 9.83 10.14 4M
10 2026-10-23 9.82 9.95 9.46 9.90 4M
11 2026-10-22 10.10 10.11 9.82 9.86 3M
12 2026-10-21 10.18 10.31 10.08 10.11 3M

52W

Data range
8.83 11.0% 15.47

High/low over the last 250 trading days, and where the price sits.

← Stocks