Shanghai Henlius Biotech, Inc. (HKG:2696)
Hong Kong · Delayed Price · Currency is HKD 81.65
-4.25 (-4.95%)
Sep 10, 2025, 1:45 PM HKT
Shanghai Henlius Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 88.00 | 92.00 | 85.25 | 85.90 | 85.90 | -3.16% | 1,991,394 |
| Sep 8, 2025 | 84.00 | 89.00 | 83.80 | 88.70 | 88.70 | 8.37% | 3,176,300 |
| Sep 5, 2025 | 76.50 | 81.85 | 76.40 | 81.85 | 81.85 | 8.27% | 1,441,900 |
| Sep 4, 2025 | 80.80 | 82.90 | 75.05 | 75.60 | 75.60 | -6.44% | 1,368,900 |
| Sep 3, 2025 | 77.50 | 81.60 | 77.00 | 80.80 | 80.80 | 4.94% | 869,600 |
| Sep 2, 2025 | 82.00 | 82.00 | 76.10 | 77.00 | 77.00 | -3.75% | 890,700 |
| Sep 1, 2025 | 77.90 | 81.90 | 77.90 | 80.00 | 80.00 | 2.70% | 1,003,391 |
| Aug 29, 2025 | 74.00 | 80.00 | 74.00 | 77.90 | 77.90 | 5.27% | 1,229,400 |
| Aug 28, 2025 | 79.10 | 80.50 | 73.85 | 74.00 | 74.00 | -6.51% | 2,516,400 |
| Aug 27, 2025 | 84.80 | 85.75 | 78.50 | 79.15 | 79.15 | -5.66% | 1,289,247 |
| Aug 26, 2025 | 79.95 | 85.95 | 79.00 | 83.90 | 83.90 | 4.81% | 3,068,816 |
| Aug 25, 2025 | 83.85 | 84.60 | 79.00 | 80.05 | 80.05 | -4.13% | 1,574,344 |
| Aug 22, 2025 | 82.95 | 83.90 | 80.75 | 83.50 | 83.50 | 0.66% | 479,383 |
| Aug 21, 2025 | 79.00 | 85.95 | 79.00 | 82.95 | 82.95 | 5.00% | 1,522,622 |
| Aug 20, 2025 | 81.70 | 81.90 | 76.10 | 79.00 | 79.00 | -4.65% | 1,881,087 |
| Aug 19, 2025 | 83.95 | 85.00 | 81.80 | 82.85 | 82.85 | -1.31% | 979,972 |
| Aug 18, 2025 | 83.95 | 84.05 | 81.20 | 83.95 | 83.95 | 0.42% | 1,192,818 |
| Aug 15, 2025 | 79.30 | 84.50 | 78.00 | 83.60 | 83.60 | 5.42% | 1,151,580 |
| Aug 14, 2025 | 77.25 | 82.75 | 73.80 | 79.30 | 79.30 | 3.12% | 2,943,449 |
| Aug 13, 2025 | 74.00 | 77.90 | 73.05 | 76.90 | 76.90 | 2.88% | 1,158,700 |
| Aug 12, 2025 | 77.40 | 79.00 | 74.25 | 74.75 | 74.75 | -2.80% | 943,700 |
| Aug 11, 2025 | 74.05 | 77.55 | 73.10 | 76.90 | 76.90 | 3.57% | 1,243,640 |
| Aug 8, 2025 | 73.20 | 74.25 | 71.10 | 74.25 | 74.25 | 1.23% | 1,110,200 |
| Aug 7, 2025 | 74.50 | 74.60 | 70.35 | 73.35 | 73.35 | -1.48% | 813,106 |
| Aug 6, 2025 | 74.70 | 76.00 | 72.40 | 74.45 | 74.45 | -0.33% | 892,872 |
| Aug 5, 2025 | 67.30 | 75.00 | 67.00 | 74.70 | 74.70 | 11.08% | 1,118,611 |
| Aug 4, 2025 | 63.45 | 68.00 | 63.20 | 67.25 | 67.25 | 1.89% | 1,170,282 |
| Aug 1, 2025 | 70.00 | 70.60 | 65.60 | 66.00 | 66.00 | -5.71% | 1,708,922 |
| Jul 31, 2025 | 70.20 | 74.50 | 69.70 | 70.00 | 70.00 | -1.34% | 1,628,470 |
| Jul 30, 2025 | 71.85 | 73.55 | 70.20 | 70.95 | 70.95 | -1.87% | 1,288,915 |
| Jul 29, 2025 | 69.55 | 72.95 | 69.20 | 72.30 | 72.30 | 3.95% | 1,448,520 |
| Jul 28, 2025 | 62.25 | 69.85 | 61.90 | 69.55 | 69.55 | 11.73% | 1,918,282 |
| Jul 25, 2025 | 62.90 | 64.55 | 61.60 | 62.25 | 62.25 | -1.03% | 406,600 |
| Jul 24, 2025 | 62.35 | 63.30 | 60.50 | 62.90 | 62.90 | 1.45% | 708,800 |
| Jul 23, 2025 | 65.30 | 65.30 | 60.50 | 62.00 | 62.00 | -5.05% | 1,660,100 |
| Jul 22, 2025 | 64.70 | 65.90 | 64.45 | 65.30 | 65.30 | 1.08% | 1,338,500 |
| Jul 21, 2025 | 63.25 | 64.65 | 61.65 | 64.60 | 64.60 | 2.54% | 860,700 |
| Jul 18, 2025 | 63.50 | 63.60 | 62.10 | 63.00 | 63.00 | -0.79% | 369,200 |
| Jul 17, 2025 | 59.65 | 63.50 | 59.65 | 63.50 | 63.50 | 6.45% | 2,246,790 |
| Jul 16, 2025 | 55.25 | 61.35 | 55.25 | 59.65 | 59.65 | 8.36% | 2,194,900 |
| Jul 15, 2025 | 52.20 | 55.70 | 52.20 | 55.05 | 55.05 | 5.56% | 1,008,514 |
| Jul 14, 2025 | 52.10 | 52.60 | 50.90 | 52.15 | 52.15 | -0.29% | 992,400 |
| Jul 11, 2025 | 55.35 | 55.85 | 52.00 | 52.30 | 52.30 | -5.68% | 1,324,100 |
| Jul 10, 2025 | 55.90 | 57.30 | 54.05 | 55.45 | 55.45 | -0.81% | 1,445,700 |
| Jul 9, 2025 | 54.60 | 56.20 | 53.15 | 55.90 | 55.90 | 1.91% | 894,100 |
| Jul 8, 2025 | 55.05 | 56.30 | 54.15 | 54.85 | 54.85 | -0.36% | 790,500 |
| Jul 7, 2025 | 55.55 | 56.30 | 55.05 | 55.05 | 55.05 | -1.52% | 1,073,000 |
| Jul 4, 2025 | 55.95 | 56.20 | 53.85 | 55.90 | 55.90 | -0.09% | 721,311 |
| Jul 3, 2025 | 52.80 | 55.95 | 50.80 | 55.95 | 55.95 | 6.98% | 2,026,600 |
| Jul 2, 2025 | 52.80 | 54.50 | 51.60 | 52.30 | 52.30 | -0.95% | 965,667 |