Jiangsu Hengrui Medicine Co., Ltd. (HKG:1276)
Hong Kong · Delayed Price · Currency is HKD 86.20
0.00 (0.00%)
At close: Sep 8, 2025
Jiangsu Hengrui Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 86.20 | 87.30 | 84.90 | 86.20 | - | - | 3,556,768 |
| Sep 5, 2025 | 81.45 | 86.35 | 81.45 | 86.20 | - | 5.96% | 6,780,999 |
| Sep 4, 2025 | 86.30 | 86.30 | 79.75 | 81.35 | - | -6.71% | 6,550,315 |
| Sep 3, 2025 | 80.50 | 87.45 | 80.50 | 87.20 | - | 8.32% | 12,294,992 |
| Sep 2, 2025 | 80.80 | 82.50 | 79.50 | 80.50 | - | 1.26% | 6,391,207 |
| Sep 1, 2025 | 77.50 | 79.60 | 77.20 | 79.50 | - | 4.33% | 6,601,646 |
| Aug 29, 2025 | 73.80 | 77.00 | 72.85 | 76.20 | - | 4.89% | 7,017,801 |
| Aug 28, 2025 | 73.00 | 73.50 | 70.50 | 72.65 | - | 0.21% | 4,817,700 |
| Aug 27, 2025 | 75.70 | 76.20 | 72.10 | 72.50 | - | -4.29% | 7,015,337 |
| Aug 26, 2025 | 78.50 | 78.50 | 75.70 | 75.75 | - | -2.82% | 3,750,850 |
| Aug 25, 2025 | 76.70 | 78.00 | 74.80 | 77.95 | - | 2.03% | 9,676,710 |
| Aug 22, 2025 | 77.70 | 78.10 | 75.85 | 76.40 | - | -1.74% | 5,623,800 |
| Aug 21, 2025 | 79.50 | 81.00 | 76.90 | 77.75 | - | -1.02% | 5,731,628 |
| Aug 20, 2025 | 79.00 | 79.35 | 76.15 | 78.55 | - | -0.57% | 7,448,820 |
| Aug 19, 2025 | 83.80 | 84.50 | 78.35 | 79.00 | - | -5.39% | 10,729,454 |
| Aug 18, 2025 | 82.10 | 83.90 | 80.30 | 83.50 | - | 1.77% | 5,752,240 |
| Aug 15, 2025 | 79.30 | 82.05 | 78.60 | 82.05 | - | 3.47% | 8,109,863 |
| Aug 14, 2025 | 79.90 | 80.00 | 77.60 | 79.30 | - | 0.63% | 6,099,586 |
| Aug 13, 2025 | 75.65 | 79.00 | 75.50 | 78.80 | - | 4.58% | 5,315,607 |
| Aug 12, 2025 | 77.60 | 77.90 | 74.40 | 75.35 | - | -2.90% | 4,394,180 |
| Aug 11, 2025 | 77.50 | 78.60 | 76.00 | 77.60 | - | 1.17% | 2,839,200 |
| Aug 8, 2025 | 78.90 | 78.90 | 74.80 | 76.70 | - | -2.66% | 4,456,647 |
| Aug 7, 2025 | 80.40 | 80.65 | 77.05 | 78.80 | - | -2.11% | 2,663,869 |
| Aug 6, 2025 | 81.00 | 81.85 | 79.35 | 80.50 | - | -0.62% | 2,861,264 |
| Aug 5, 2025 | 79.70 | 81.20 | 78.50 | 81.00 | - | 2.53% | 3,943,580 |
| Aug 4, 2025 | 74.30 | 79.45 | 73.20 | 79.00 | - | 5.19% | 6,206,611 |
| Aug 1, 2025 | 79.80 | 80.50 | 75.00 | 75.10 | - | -4.76% | 5,071,542 |
| Jul 31, 2025 | 79.35 | 81.80 | 77.30 | 78.85 | - | -0.63% | 6,729,800 |
| Jul 30, 2025 | 81.00 | 83.25 | 78.00 | 79.35 | - | -3.00% | 6,386,600 |
| Jul 29, 2025 | 86.65 | 87.80 | 80.50 | 81.80 | - | -3.48% | 11,953,095 |
| Jul 28, 2025 | 75.30 | 85.35 | 72.00 | 84.75 | - | 24.54% | 19,328,833 |
| Jul 25, 2025 | 73.00 | 73.00 | 67.45 | 68.05 | - | -6.72% | 7,567,132 |
| Jul 24, 2025 | 72.95 | 74.80 | 72.50 | 72.95 | - | 1.32% | 4,801,494 |
| Jul 23, 2025 | 72.50 | 73.45 | 71.25 | 72.00 | - | 0.21% | 2,495,855 |
| Jul 22, 2025 | 72.40 | 74.10 | 71.50 | 71.85 | - | -0.76% | 3,692,150 |
| Jul 21, 2025 | 72.40 | 73.20 | 71.00 | 72.40 | - | -0.82% | 2,756,810 |
| Jul 18, 2025 | 72.50 | 76.70 | 72.00 | 73.00 | - | 1.81% | 5,656,223 |
| Jul 17, 2025 | 70.25 | 72.45 | 70.10 | 71.70 | - | 2.06% | 4,227,878 |
| Jul 16, 2025 | 73.40 | 74.90 | 70.10 | 70.25 | - | -2.36% | 4,050,850 |
| Jul 15, 2025 | 75.00 | 75.95 | 71.55 | 71.95 | - | -3.62% | 4,735,602 |
| Jul 14, 2025 | 72.00 | 78.80 | 72.00 | 74.65 | - | 3.39% | 5,780,298 |
| Jul 11, 2025 | 72.50 | 78.75 | 71.50 | 72.20 | - | -3.15% | 7,827,794 |
| Jul 10, 2025 | 69.40 | 75.25 | 68.80 | 74.55 | - | 7.11% | 9,432,566 |
| Jul 9, 2025 | 61.20 | 71.15 | 60.25 | 69.60 | - | 15.61% | 10,678,012 |
| Jul 8, 2025 | 59.40 | 61.90 | 59.00 | 60.20 | - | 1.35% | 5,137,512 |
| Jul 7, 2025 | 59.15 | 59.50 | 58.20 | 59.40 | - | 0.34% | 898,000 |
| Jul 4, 2025 | 57.00 | 59.30 | 57.00 | 59.20 | - | 3.86% | 3,033,894 |
| Jul 3, 2025 | 55.80 | 57.30 | 55.40 | 57.00 | - | 2.89% | 1,599,600 |
| Jul 2, 2025 | 55.10 | 56.45 | 54.55 | 55.40 | - | 2.97% | 2,433,876 |
| Jun 30, 2025 | 55.30 | 55.30 | 53.55 | 53.80 | - | -2.80% | 2,632,188 |