Shanghai Fosun Pharmaceutical (Group) Co., Ltd. (HKG:2196)
Hong Kong · Delayed Price · Currency is HKD 21.48
+0.22 (1.03%)
At close: Dec 5, 2025
HKG:2196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.30 | 21.48 | 21.00 | 21.48 | 21.48 | 1.03% | 1,731,511 |
| Dec 4, 2025 | 21.36 | 21.36 | 21.00 | 21.26 | 21.26 | 0.85% | 1,424,008 |
| Dec 3, 2025 | 21.42 | 21.42 | 20.94 | 21.08 | 21.08 | -1.13% | 1,932,313 |
| Dec 2, 2025 | 21.38 | 21.44 | 21.10 | 21.32 | 21.32 | -0.28% | 1,564,600 |
| Dec 1, 2025 | 20.90 | 21.38 | 20.90 | 21.38 | 21.38 | 1.91% | 2,444,100 |
| Nov 28, 2025 | 21.10 | 21.42 | 20.88 | 20.98 | 20.98 | -1.41% | 3,311,000 |
| Nov 27, 2025 | 21.90 | 21.90 | 21.16 | 21.28 | 21.28 | -1.21% | 2,996,000 |
| Nov 26, 2025 | 21.56 | 22.08 | 21.46 | 21.54 | 21.54 | -0.09% | 3,560,549 |
| Nov 25, 2025 | 21.18 | 21.82 | 21.06 | 21.56 | 21.56 | 2.08% | 5,042,034 |
| Nov 24, 2025 | 21.36 | 21.62 | 21.00 | 21.12 | 21.12 | -1.31% | 7,649,305 |
| Nov 21, 2025 | 22.10 | 22.10 | 21.32 | 21.40 | 21.40 | -3.86% | 4,653,517 |
| Nov 20, 2025 | 22.24 | 22.44 | 21.96 | 22.26 | 22.26 | 0.54% | 1,806,500 |
| Nov 19, 2025 | 22.02 | 22.40 | 21.82 | 22.14 | 22.14 | -0.09% | 2,545,200 |
| Nov 18, 2025 | 22.62 | 22.62 | 22.08 | 22.16 | 22.16 | -1.77% | 3,488,500 |
| Nov 17, 2025 | 23.50 | 23.50 | 22.38 | 22.56 | 22.56 | -2.51% | 4,132,080 |
| Nov 14, 2025 | 23.12 | 23.44 | 22.74 | 23.14 | 23.14 | 0.26% | 3,794,000 |
| Nov 13, 2025 | 22.74 | 23.20 | 22.60 | 23.08 | 23.08 | 1.67% | 4,124,000 |
| Nov 12, 2025 | 22.92 | 23.30 | 22.62 | 22.70 | 22.70 | -0.44% | 3,720,732 |
| Nov 11, 2025 | 22.98 | 22.98 | 22.62 | 22.80 | 22.80 | -0.26% | 1,937,658 |
| Nov 10, 2025 | 22.58 | 22.92 | 22.34 | 22.86 | 22.86 | 1.96% | 2,629,500 |
| Nov 7, 2025 | 22.82 | 22.82 | 22.28 | 22.42 | 22.42 | -1.58% | 3,290,223 |
| Nov 6, 2025 | 22.50 | 22.88 | 22.42 | 22.78 | 22.78 | 0.98% | 2,762,557 |
| Nov 5, 2025 | 22.60 | 22.68 | 22.08 | 22.56 | 22.56 | -0.27% | 4,257,123 |
| Nov 4, 2025 | 23.92 | 23.92 | 22.34 | 22.62 | 22.62 | -4.48% | 7,651,510 |
| Nov 3, 2025 | 24.00 | 24.42 | 23.40 | 23.68 | 23.68 | -0.59% | 7,680,754 |
| Oct 31, 2025 | 22.36 | 23.92 | 22.36 | 23.82 | 23.82 | 6.72% | 10,617,510 |
| Oct 30, 2025 | 23.10 | 23.10 | 22.02 | 22.32 | 22.32 | -2.96% | 6,698,354 |
| Oct 28, 2025 | 23.90 | 23.92 | 22.84 | 23.00 | 23.00 | -2.79% | 5,341,688 |
| Oct 27, 2025 | 23.96 | 24.26 | 23.32 | 23.66 | 23.66 | 0.08% | 4,024,360 |
| Oct 24, 2025 | 23.42 | 24.06 | 23.42 | 23.64 | 23.64 | 0.17% | 2,571,500 |
| Oct 23, 2025 | 24.02 | 24.02 | 22.92 | 23.60 | 23.60 | -1.26% | 6,715,516 |
| Oct 22, 2025 | 24.22 | 24.42 | 23.62 | 23.90 | 23.90 | -0.91% | 3,049,798 |
| Oct 21, 2025 | 24.34 | 24.72 | 24.00 | 24.12 | 24.12 | -0.41% | 3,017,455 |
| Oct 20, 2025 | 24.10 | 24.48 | 23.70 | 24.22 | 24.22 | 1.94% | 2,512,700 |
| Oct 17, 2025 | 24.38 | 24.62 | 23.48 | 23.76 | 23.76 | -1.90% | 4,531,676 |
| Oct 16, 2025 | 23.80 | 24.84 | 23.80 | 24.22 | 24.22 | 1.68% | 7,116,500 |
| Oct 15, 2025 | 23.40 | 23.82 | 23.18 | 23.82 | 23.82 | 2.58% | 3,978,100 |
| Oct 14, 2025 | 23.84 | 24.26 | 22.90 | 23.22 | 23.22 | -3.17% | 8,175,000 |
| Oct 13, 2025 | 24.00 | 24.10 | 23.22 | 23.98 | 23.98 | -2.28% | 10,372,450 |
| Oct 10, 2025 | 25.28 | 25.78 | 24.40 | 24.54 | 24.54 | -3.76% | 7,608,500 |
| Oct 9, 2025 | 26.18 | 26.26 | 25.32 | 25.50 | 25.50 | -3.85% | 6,543,015 |
| Oct 8, 2025 | 26.20 | 26.62 | 25.68 | 26.52 | 26.52 | 1.22% | 2,225,000 |
| Oct 6, 2025 | 26.32 | 26.38 | 25.64 | 26.20 | 26.20 | -0.98% | 1,113,850 |
| Oct 3, 2025 | 26.66 | 26.66 | 26.12 | 26.46 | 26.46 | -0.75% | 1,186,200 |
| Oct 2, 2025 | 25.78 | 26.82 | 25.76 | 26.66 | 26.66 | 3.41% | 3,066,361 |
| Sep 30, 2025 | 25.30 | 25.80 | 24.74 | 25.78 | 25.78 | 3.04% | 6,201,400 |
| 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 |