Simcere Pharmaceutical Group Limited (HKG:2096)
Hong Kong · Delayed Price · Currency is HKD 13.80
-0.14 (-1.00%)
Sep 10, 2025, 1:44 PM HKT
HKG:2096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.18 | 14.30 | 13.83 | 13.94 | 13.94 | -1.34% | 9,130,000 |
| Sep 8, 2025 | 14.24 | 14.34 | 13.81 | 14.13 | 14.13 | -0.77% | 12,694,000 |
| Sep 5, 2025 | 13.64 | 14.55 | 13.49 | 14.24 | 14.24 | 5.87% | 27,929,000 |
| Sep 4, 2025 | 13.68 | 13.91 | 13.17 | 13.45 | 13.45 | -0.22% | 29,111,000 |
| Sep 3, 2025 | 13.15 | 13.65 | 13.15 | 13.48 | 13.48 | 3.61% | 30,037,337 |
| Sep 2, 2025 | 13.20 | 13.70 | 12.81 | 13.01 | 13.01 | -7.60% | 183,408,500 |
| Sep 1, 2025 | 14.02 | 14.51 | 14.00 | 14.08 | 14.08 | -0.28% | 17,999,072 |
| Aug 29, 2025 | 13.28 | 14.28 | 13.10 | 14.12 | 14.12 | 6.33% | 29,270,000 |
| Aug 28, 2025 | 13.40 | 13.70 | 12.71 | 13.28 | 13.28 | -1.34% | 20,620,000 |
| Aug 27, 2025 | 14.44 | 14.54 | 13.17 | 13.46 | 13.46 | -6.79% | 35,520,000 |
| Aug 26, 2025 | 14.83 | 15.01 | 14.21 | 14.44 | 14.44 | -2.43% | 16,411,000 |
| Aug 25, 2025 | 14.25 | 15.08 | 14.25 | 14.80 | 14.80 | 4.96% | 24,161,000 |
| Aug 22, 2025 | 13.30 | 14.10 | 13.30 | 14.10 | 14.10 | 10.42% | 46,336,406 |
| Aug 21, 2025 | 12.22 | 12.78 | 12.22 | 12.77 | 12.77 | 3.15% | 12,134,000 |
| Aug 20, 2025 | 12.68 | 12.86 | 12.21 | 12.38 | 12.38 | -2.37% | 16,516,000 |
| Aug 19, 2025 | 12.45 | 13.05 | 12.37 | 12.68 | 12.68 | 2.92% | 22,916,000 |
| Aug 18, 2025 | 12.45 | 12.62 | 12.23 | 12.32 | 12.32 | -1.04% | 15,702,000 |
| Aug 15, 2025 | 12.36 | 12.76 | 12.27 | 12.45 | 12.45 | -0.48% | 27,475,000 |
| Aug 14, 2025 | 12.78 | 12.78 | 12.47 | 12.51 | 12.51 | -1.18% | 12,545,044 |
| Aug 13, 2025 | 12.34 | 12.79 | 12.23 | 12.66 | 12.66 | 4.11% | 16,766,000 |
| Aug 12, 2025 | 12.44 | 12.55 | 11.95 | 12.16 | 12.16 | -1.30% | 11,192,490 |
| Aug 11, 2025 | 12.30 | 12.47 | 12.01 | 12.32 | 12.32 | 0.08% | 13,240,000 |
| Aug 8, 2025 | 12.35 | 12.60 | 12.16 | 12.31 | 12.31 | -1.36% | 10,348,000 |
| Aug 7, 2025 | 12.80 | 13.09 | 12.10 | 12.48 | 12.48 | -2.19% | 17,821,000 |
| Aug 6, 2025 | 12.76 | 13.01 | 12.47 | 12.76 | 12.76 | 0.08% | 12,768,000 |
| Aug 5, 2025 | 12.60 | 12.80 | 12.25 | 12.75 | 12.75 | 2.33% | 14,765,000 |
| Aug 4, 2025 | 12.57 | 12.71 | 12.10 | 12.46 | 12.46 | -0.32% | 18,932,000 |
| Aug 1, 2025 | 13.24 | 13.58 | 12.36 | 12.50 | 12.50 | -5.59% | 17,709,000 |
| Jul 31, 2025 | 13.86 | 13.96 | 13.04 | 13.24 | 13.24 | -3.22% | 11,441,000 |
| Jul 30, 2025 | 14.28 | 14.28 | 13.32 | 13.68 | 13.68 | -4.20% | 30,935,001 |
| Jul 29, 2025 | 13.16 | 14.28 | 13.10 | 14.28 | 14.28 | 9.85% | 44,171,440 |
| Jul 28, 2025 | 12.34 | 13.00 | 12.34 | 13.00 | 13.00 | 5.35% | 18,262,000 |
| Jul 25, 2025 | 12.08 | 12.36 | 11.90 | 12.34 | 12.34 | 2.15% | 14,338,407 |
| Jul 24, 2025 | 11.84 | 12.26 | 11.82 | 12.08 | 12.08 | 2.72% | 17,329,096 |
| Jul 23, 2025 | 11.88 | 12.06 | 11.60 | 11.76 | 11.76 | -1.84% | 16,102,000 |
| Jul 22, 2025 | 12.18 | 12.64 | 11.76 | 11.98 | 11.98 | -1.48% | 28,391,000 |
| Jul 21, 2025 | 11.92 | 12.40 | 11.40 | 12.16 | 12.16 | 2.36% | 27,853,000 |
| Jul 18, 2025 | 12.00 | 12.10 | 11.62 | 11.88 | 11.88 | -0.50% | 11,567,664 |
| Jul 17, 2025 | 10.86 | 11.94 | 10.86 | 11.94 | 11.94 | 9.54% | 34,098,480 |
| Jul 16, 2025 | 10.84 | 11.02 | 10.58 | 10.90 | 10.90 | 0.55% | 12,621,000 |
| Jul 15, 2025 | 10.50 | 10.96 | 10.32 | 10.84 | 10.84 | 3.24% | 21,184,400 |
| Jul 14, 2025 | 10.52 | 10.60 | 10.24 | 10.50 | 10.50 | 0.57% | 23,097,000 |
| Jul 11, 2025 | 10.48 | 10.78 | 10.24 | 10.44 | 10.44 | 0.38% | 19,190,775 |
| Jul 10, 2025 | 10.76 | 10.76 | 10.16 | 10.40 | 10.40 | -2.80% | 21,648,000 |
| Jul 9, 2025 | 10.66 | 10.88 | 10.52 | 10.70 | 10.70 | 1.13% | 10,803,000 |
| Jul 8, 2025 | 10.60 | 10.78 | 10.34 | 10.58 | 10.58 | - | 8,307,000 |
| Jul 7, 2025 | 10.96 | 11.10 | 10.48 | 10.58 | 10.58 | -3.99% | 13,206,000 |
| Jul 4, 2025 | 11.36 | 11.42 | 10.66 | 11.02 | 11.02 | -5.97% | 86,007,407 |
| Jul 3, 2025 | 11.36 | 11.86 | 11.22 | 11.72 | 11.72 | 3.90% | 13,561,000 |
| Jul 2, 2025 | 11.30 | 11.66 | 11.14 | 11.28 | 11.28 | 1.44% | 17,568,400 |