Simcere Pharmaceutical Group Limited (HKG:2096)
Hong Kong · Delayed Price · Currency is HKD 12.55
+0.20 (1.62%)
Aug 11, 2026, 1:14 PM HKT
HKG:2096 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 12.50 | 12.80 | 12.37 | 12.37 | - | -0.64% | 1,301,000 |
| Aug 7, 2026 | 11.63 | 12.50 | 11.63 | 12.45 | 12.45 | 1.55% | 7,569,812 |
| Aug 6, 2026 | 12.11 | 12.32 | 11.85 | 12.26 | 12.26 | 1.24% | 5,159,800 |
| Aug 5, 2026 | 12.14 | 12.47 | 11.92 | 12.11 | 12.11 | -0.49% | 6,379,616 |
| Aug 4, 2026 | 12.28 | 12.36 | 11.93 | 12.17 | 12.17 | -0.16% | 6,953,000 |
| Aug 3, 2026 | 12.20 | 12.39 | 12.05 | 12.19 | 12.19 | -1.30% | 6,074,640 |
| Jul 31, 2026 | 12.78 | 13.12 | 12.19 | 12.35 | 12.35 | -1.28% | 8,092,701 |
| Jul 30, 2026 | 12.85 | 12.85 | 12.17 | 12.51 | 12.51 | -2.72% | 3,840,000 |
| Jul 29, 2026 | 12.90 | 12.90 | 12.50 | 12.86 | 12.86 | 0.39% | 4,193,281 |
| Jul 28, 2026 | 12.46 | 12.83 | 12.46 | 12.81 | 12.81 | 1.51% | 5,320,000 |
| Jul 27, 2026 | 12.64 | 12.85 | 12.45 | 12.62 | 12.62 | -0.86% | 6,451,000 |
| Jul 24, 2026 | 12.95 | 13.12 | 12.62 | 12.73 | 12.73 | -2.45% | 9,747,000 |
| Jul 23, 2026 | 13.35 | 13.46 | 13.01 | 13.05 | 13.05 | -2.03% | 5,190,550 |
| Jul 22, 2026 | 13.16 | 13.52 | 13.09 | 13.32 | 13.32 | 1.14% | 4,526,000 |
| Jul 21, 2026 | 13.02 | 13.30 | 12.83 | 13.17 | 13.17 | 1.15% | 6,450,575 |
| Jul 20, 2026 | 12.68 | 13.17 | 12.62 | 13.02 | 13.02 | 3.25% | 5,101,001 |
| Jul 17, 2026 | 13.30 | 13.30 | 12.43 | 12.61 | 12.61 | -3.96% | 11,227,000 |
| Jul 16, 2026 | 12.81 | 13.35 | 12.81 | 13.13 | 13.13 | 1.08% | 7,506,502 |
| Jul 15, 2026 | 12.63 | 13.40 | 12.62 | 12.99 | 12.99 | 3.59% | 14,655,750 |
| Jul 14, 2026 | 12.46 | 12.69 | 12.31 | 12.54 | 12.54 | 0.64% | 7,181,127 |
| Jul 13, 2026 | 12.02 | 12.94 | 12.02 | 12.46 | 12.46 | 3.06% | 13,496,000 |
| Jul 10, 2026 | 12.10 | 12.38 | 11.74 | 12.09 | 12.09 | 1.68% | 6,915,000 |
| Jul 9, 2026 | 11.60 | 12.09 | 11.34 | 11.89 | 11.89 | 2.15% | 10,578,099 |
| Jul 8, 2026 | 11.72 | 12.13 | 11.54 | 11.64 | 11.64 | -0.43% | 6,904,000 |
| Jul 7, 2026 | 12.03 | 12.06 | 11.54 | 11.69 | 11.69 | -2.83% | 6,589,120 |
| Jul 6, 2026 | 11.68 | 12.28 | 11.50 | 12.03 | 12.03 | 4.88% | 15,258,986 |
| Jul 3, 2026 | 10.96 | 11.61 | 10.96 | 11.47 | 11.47 | 6.30% | 14,005,222 |
| Jul 2, 2026 | 10.38 | 10.94 | 10.25 | 10.79 | 10.79 | 9.54% | 15,177,400 |
| Jun 30, 2026 | 9.79 | 10.10 | 9.58 | 9.85 | 9.85 | -0.10% | 6,906,789 |
| Jun 29, 2026 | 9.24 | 10.11 | 9.19 | 9.86 | 9.86 | 6.36% | 9,209,000 |
| Jun 26, 2026 | 9.32 | 9.53 | 9.17 | 9.27 | 9.27 | -0.64% | 4,267,850 |
| Jun 25, 2026 | 9.36 | 9.43 | 9.10 | 9.33 | 9.33 | -0.32% | 4,796,450 |
| Jun 24, 2026 | 9.74 | 9.74 | 9.28 | 9.36 | 9.36 | - | 6,489,350 |
| Jun 23, 2026 | 9.07 | 9.55 | 9.07 | 9.36 | 9.36 | 1.19% | 4,939,510 |
| Jun 22, 2026 | 9.37 | 9.37 | 9.11 | 9.25 | 9.25 | -3.44% | 4,484,449 |
| Jun 18, 2026 | 9.20 | 9.62 | 9.14 | 9.58 | 9.58 | 1.48% | 6,906,000 |
| Jun 17, 2026 | 9.74 | 9.85 | 9.37 | 9.44 | 9.44 | -3.01% | 3,576,000 |
| Jun 16, 2026 | 10.18 | 10.18 | 9.78 | 9.94 | 9.73 | -1.68% | 3,877,000 |
| Jun 15, 2026 | 10.10 | 10.24 | 9.89 | 10.11 | 9.90 | 0.10% | 8,285,000 |
| Jun 12, 2026 | 9.74 | 10.19 | 9.66 | 10.10 | 9.89 | 4.02% | 11,746,420 |
| Jun 11, 2026 | 9.52 | 9.92 | 9.52 | 9.71 | 9.51 | -1.32% | 6,657,923 |
| Jun 10, 2026 | 9.46 | 9.92 | 9.46 | 9.84 | 9.64 | 2.71% | 7,889,000 |
| Jun 9, 2026 | 9.56 | 9.80 | 9.50 | 9.58 | 9.38 | -0.52% | 9,771,395 |
| Jun 8, 2026 | 9.87 | 9.87 | 9.50 | 9.63 | 9.43 | -2.43% | 4,730,640 |
| Jun 5, 2026 | 9.65 | 9.90 | 9.64 | 9.87 | 9.66 | 2.28% | 5,649,510 |
| Jun 4, 2026 | 9.88 | 9.88 | 9.52 | 9.65 | 9.45 | -1.73% | 9,431,740 |
| Jun 3, 2026 | 9.99 | 9.99 | 9.64 | 9.82 | 9.62 | -1.70% | 7,613,804 |
| Jun 2, 2026 | 9.89 | 10.18 | 9.81 | 9.99 | 9.78 | -0.99% | 4,801,000 |
| Jun 1, 2026 | 10.42 | 10.42 | 9.89 | 10.09 | 9.88 | 1.20% | 6,901,000 |
| May 29, 2026 | 9.80 | 10.16 | 9.60 | 9.97 | 9.76 | 2.15% | 11,083,800 |