Shanghai Fosun Pharmaceutical (Group) Co., Ltd. (HKG:2196)
Hong Kong · Delayed Price · Currency is HKD 25.78
+0.76 (3.04%)
Sep 30, 2025, 4:08 PM HKT
HKG:2196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.30 | 25.80 | 24.74 | 25.78 | 25.78 | 3.04% | 5,873,900 |
| Sep 29, 2025 | 24.78 | 25.10 | 24.18 | 25.02 | 25.02 | 1.71% | 5,301,498 |
| Sep 26, 2025 | 25.62 | 26.12 | 24.44 | 24.60 | 24.60 | -5.82% | 20,129,750 |
| Sep 25, 2025 | 26.60 | 26.86 | 25.90 | 26.12 | 26.12 | -0.99% | 6,147,070 |
| Sep 24, 2025 | 26.20 | 26.54 | 26.06 | 26.38 | 26.38 | 0.46% | 4,527,000 |
| Sep 23, 2025 | 27.36 | 27.58 | 25.98 | 26.26 | 26.26 | -4.02% | 10,657,668 |
| Sep 22, 2025 | 27.90 | 28.26 | 27.14 | 27.36 | 27.36 | -1.23% | 5,861,285 |
| Sep 19, 2025 | 28.42 | 28.62 | 27.42 | 27.70 | 27.70 | -2.46% | 6,987,510 |
| Sep 18, 2025 | 27.94 | 28.68 | 27.40 | 28.40 | 28.40 | 3.20% | 11,286,100 |
| Sep 17, 2025 | 28.50 | 28.50 | 26.90 | 27.52 | 27.52 | -2.55% | 9,861,500 |
| Sep 16, 2025 | 29.00 | 29.00 | 27.50 | 28.24 | 28.24 | -1.94% | 9,337,439 |
| Sep 15, 2025 | 27.36 | 29.00 | 27.36 | 28.80 | 28.80 | 5.65% | 19,476,660 |
| Sep 12, 2025 | 27.00 | 27.52 | 26.34 | 27.26 | 27.26 | 2.40% | 11,604,799 |
| Sep 11, 2025 | 25.80 | 27.10 | 24.90 | 26.62 | 26.62 | -1.70% | 18,786,820 |
| Sep 10, 2025 | 27.88 | 27.98 | 26.58 | 27.08 | 27.08 | -1.38% | 10,130,900 |
| Sep 9, 2025 | 26.44 | 28.06 | 26.12 | 27.46 | 27.46 | 3.86% | 20,991,700 |
| Sep 8, 2025 | 24.34 | 26.44 | 24.34 | 26.44 | 26.44 | 9.44% | 25,598,781 |
| Sep 5, 2025 | 22.72 | 24.18 | 22.40 | 24.16 | 24.16 | 7.09% | 16,176,878 |
| Sep 4, 2025 | 23.88 | 23.88 | 22.24 | 22.56 | 22.56 | -4.65% | 10,423,355 |
| Sep 3, 2025 | 23.70 | 24.08 | 23.16 | 23.66 | 23.66 | 0.17% | 7,948,887 |
| Sep 2, 2025 | 23.78 | 24.20 | 23.24 | 23.62 | 23.62 | -1.09% | 10,857,000 |
| Sep 1, 2025 | 21.84 | 23.88 | 21.84 | 23.88 | 23.88 | 9.84% | 18,503,500 |
| Aug 29, 2025 | 21.98 | 22.06 | 21.40 | 21.74 | 21.74 | 0.65% | 8,769,192 |
| Aug 28, 2025 | 21.68 | 22.32 | 20.88 | 21.60 | 21.60 | 1.69% | 17,378,500 |
| Aug 27, 2025 | 22.16 | 22.20 | 21.16 | 21.24 | 21.24 | -0.93% | 14,234,745 |
| Aug 26, 2025 | 21.64 | 21.64 | 21.00 | 21.44 | 21.44 | -0.46% | 8,808,069 |
| Aug 25, 2025 | 20.98 | 21.66 | 20.76 | 21.54 | 21.54 | 4.26% | 10,142,990 |
| Aug 22, 2025 | 20.84 | 20.96 | 20.36 | 20.66 | 20.66 | -0.48% | 7,681,108 |
| Aug 21, 2025 | 20.90 | 21.14 | 20.50 | 20.76 | 20.76 | -0.38% | 5,310,523 |
| Aug 20, 2025 | 21.30 | 21.34 | 20.38 | 20.84 | 20.84 | -3.34% | 11,991,080 |
| Aug 19, 2025 | 21.46 | 21.84 | 21.20 | 21.56 | 21.56 | 0.47% | 10,361,000 |
| Aug 18, 2025 | 21.74 | 22.84 | 21.38 | 21.46 | 21.46 | -1.11% | 24,722,500 |
| Aug 15, 2025 | 19.99 | 21.76 | 19.82 | 21.70 | 21.70 | 8.72% | 19,460,714 |
| Aug 14, 2025 | 20.22 | 20.56 | 19.77 | 19.96 | 19.96 | -1.19% | 8,338,700 |
| Aug 13, 2025 | 19.78 | 20.42 | 19.58 | 20.20 | 20.20 | 2.18% | 15,259,075 |
| Aug 12, 2025 | 20.80 | 21.16 | 19.53 | 19.77 | 19.77 | 2.22% | 30,847,578 |
| Aug 11, 2025 | 18.78 | 19.39 | 18.65 | 19.34 | 19.34 | 3.31% | 8,527,856 |
| Aug 8, 2025 | 18.35 | 18.81 | 18.12 | 18.72 | 18.72 | 1.46% | 7,325,013 |
| Aug 7, 2025 | 18.80 | 18.83 | 18.16 | 18.45 | 18.45 | -2.33% | 8,502,727 |
| Aug 6, 2025 | 19.13 | 19.15 | 18.74 | 18.89 | 18.89 | -1.00% | 7,264,444 |
| Aug 5, 2025 | 18.89 | 19.12 | 18.30 | 19.08 | 19.08 | 2.58% | 7,816,677 |
| Aug 4, 2025 | 18.79 | 18.79 | 18.10 | 18.60 | 18.60 | -1.27% | 7,316,483 |
| Aug 1, 2025 | 19.16 | 19.78 | 18.62 | 18.84 | 18.84 | -1.67% | 11,409,555 |
| Jul 31, 2025 | 19.80 | 19.96 | 18.96 | 19.16 | 19.16 | -3.13% | 14,950,600 |
| Jul 30, 2025 | 19.36 | 20.70 | 19.02 | 19.78 | 19.78 | 2.38% | 30,344,092 |
| Jul 29, 2025 | 19.48 | 19.96 | 18.88 | 19.32 | 19.32 | 1.47% | 20,859,600 |
| Jul 28, 2025 | 19.02 | 19.16 | 18.60 | 19.04 | 19.04 | 1.17% | 8,900,290 |
| Jul 25, 2025 | 18.50 | 19.42 | 18.50 | 18.82 | 18.82 | 1.73% | 13,844,900 |
| Jul 24, 2025 | 18.02 | 18.64 | 18.02 | 18.50 | 18.50 | 1.31% | 7,740,500 |
| Jul 23, 2025 | 18.24 | 18.66 | 18.08 | 18.26 | 17.91 | 0.77% | 8,794,550 |