Shanghai Henlius Biotech, Inc. (HKG:2696)
Hong Kong · Delayed Price · Currency is HKD 67.55
+0.10 (0.15%)
At close: Dec 5, 2025
Shanghai Henlius Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.35 | 67.90 | 66.00 | 67.55 | 67.55 | 0.15% | 217,300 |
| Dec 4, 2025 | 67.55 | 68.00 | 66.80 | 67.45 | 67.45 | 0.75% | 563,100 |
| Dec 3, 2025 | 68.15 | 68.55 | 66.20 | 66.95 | 66.95 | -2.26% | 494,300 |
| Dec 2, 2025 | 68.65 | 68.85 | 66.15 | 68.50 | 68.50 | -1.44% | 671,100 |
| Dec 1, 2025 | 70.00 | 70.00 | 67.50 | 69.50 | 69.50 | 0.65% | 326,400 |
| Nov 28, 2025 | 70.00 | 70.50 | 68.50 | 69.05 | 69.05 | -1.36% | 491,869 |
| Nov 27, 2025 | 68.50 | 70.85 | 68.20 | 70.00 | 70.00 | 2.19% | 475,800 |
| Nov 26, 2025 | 67.00 | 70.95 | 67.00 | 68.50 | 68.50 | 2.24% | 644,800 |
| Nov 25, 2025 | 67.05 | 68.00 | 66.30 | 67.00 | 67.00 | -0.07% | 610,880 |
| Nov 24, 2025 | 64.35 | 67.85 | 63.35 | 67.05 | 67.05 | 5.09% | 1,391,420 |
| Nov 21, 2025 | 66.90 | 66.90 | 62.75 | 63.80 | 63.80 | -5.62% | 935,700 |
| Nov 20, 2025 | 65.40 | 67.75 | 65.15 | 67.60 | 67.60 | 4.89% | 1,514,000 |
| Nov 19, 2025 | 63.75 | 65.10 | 62.55 | 64.45 | 64.45 | 1.02% | 527,300 |
| Nov 18, 2025 | 64.95 | 67.50 | 63.00 | 63.80 | 63.80 | -2.22% | 1,131,000 |
| Nov 17, 2025 | 67.10 | 68.95 | 64.90 | 65.25 | 65.25 | -2.76% | 1,284,260 |
| Nov 14, 2025 | 64.50 | 69.60 | 63.35 | 67.10 | 67.10 | 3.63% | 1,649,900 |
| Nov 13, 2025 | 60.80 | 65.15 | 60.80 | 64.75 | 64.75 | 4.77% | 1,563,854 |
| Nov 12, 2025 | 61.50 | 62.70 | 59.50 | 61.80 | 61.80 | 0.49% | 1,422,300 |
| Nov 11, 2025 | 62.20 | 62.95 | 60.75 | 61.50 | 61.50 | -0.73% | 939,400 |
| Nov 10, 2025 | 60.60 | 62.80 | 59.25 | 61.95 | 61.95 | 1.39% | 1,799,642 |
| Nov 7, 2025 | 61.90 | 61.90 | 59.55 | 61.10 | 61.10 | -0.73% | 1,253,900 |
| Nov 6, 2025 | 62.10 | 62.10 | 59.10 | 61.55 | 61.55 | -0.89% | 2,401,128 |
| Nov 5, 2025 | 62.90 | 62.90 | 56.20 | 62.10 | 62.10 | -1.11% | 3,784,600 |
| Nov 4, 2025 | 69.35 | 69.35 | 62.45 | 62.80 | 62.80 | -9.12% | 2,765,780 |
| Nov 3, 2025 | 70.00 | 72.00 | 67.00 | 69.10 | 69.10 | -1.07% | 1,189,207 |
| Oct 31, 2025 | 68.05 | 71.80 | 66.75 | 69.85 | 69.85 | 5.67% | 1,585,100 |
| Oct 30, 2025 | 69.65 | 70.30 | 65.30 | 66.10 | 66.10 | -5.10% | 1,469,585 |
| Oct 28, 2025 | 69.90 | 71.55 | 69.00 | 69.65 | 69.65 | -0.29% | 1,058,227 |
| Oct 27, 2025 | 69.55 | 72.75 | 69.55 | 69.85 | 69.85 | 0.43% | 489,900 |
| Oct 24, 2025 | 70.65 | 70.95 | 68.50 | 69.55 | 69.55 | -0.07% | 609,400 |
| Oct 23, 2025 | 72.15 | 73.15 | 67.60 | 69.60 | 69.60 | -2.38% | 2,338,600 |
| Oct 22, 2025 | 74.25 | 74.65 | 69.45 | 71.30 | 71.30 | -2.86% | 2,459,800 |
| Oct 21, 2025 | 73.15 | 75.45 | 72.80 | 73.40 | 73.40 | 0.55% | 980,400 |
| Oct 20, 2025 | 73.65 | 75.00 | 71.90 | 73.00 | 73.00 | 1.88% | 679,500 |
| Oct 17, 2025 | 72.75 | 74.45 | 71.20 | 71.65 | 71.65 | -2.12% | 1,588,836 |
| Oct 16, 2025 | 70.25 | 76.50 | 70.25 | 73.20 | 73.20 | 4.27% | 1,165,615 |
| Oct 15, 2025 | 66.60 | 70.50 | 66.60 | 70.20 | 70.20 | 5.41% | 1,362,175 |
| Oct 14, 2025 | 70.15 | 72.55 | 66.25 | 66.60 | 66.60 | -3.48% | 3,203,600 |
| Oct 13, 2025 | 68.60 | 70.60 | 67.10 | 69.00 | 69.00 | -3.63% | 2,911,225 |
| Oct 10, 2025 | 75.75 | 76.80 | 71.05 | 71.60 | 71.60 | -5.48% | 2,230,080 |
| Oct 9, 2025 | 78.90 | 78.90 | 74.20 | 75.75 | 75.75 | -4.36% | 1,690,300 |
| Oct 8, 2025 | 71.25 | 79.60 | 70.80 | 79.20 | 79.20 | 11.08% | 1,937,301 |
| Oct 6, 2025 | 73.50 | 73.50 | 71.00 | 71.30 | 71.30 | -2.99% | 565,842 |
| Oct 3, 2025 | 78.50 | 78.50 | 73.10 | 73.50 | 73.50 | -4.79% | 528,600 |
| Oct 2, 2025 | 75.30 | 77.85 | 75.25 | 77.20 | 77.20 | 2.52% | 456,260 |
| Sep 30, 2025 | 73.50 | 75.30 | 73.25 | 75.30 | 75.30 | 2.17% | 418,900 |
| Sep 29, 2025 | 72.80 | 75.35 | 70.15 | 73.70 | 73.70 | 3.00% | 870,540 |
| Sep 26, 2025 | 74.15 | 75.00 | 71.25 | 71.55 | 71.55 | -3.51% | 961,210 |
| Sep 25, 2025 | 73.00 | 75.80 | 70.00 | 74.15 | 74.15 | 0.95% | 2,744,446 |
| Sep 24, 2025 | 75.80 | 77.10 | 73.25 | 73.45 | 73.45 | -4.61% | 1,511,810 |