China Shineway Pharmaceutical Group Limited (HKG:2877)
Hong Kong · Delayed Price · Currency is HKD 7.82
-0.12 (-1.51%)
Aug 27, 2026, 11:35 AM HKT
HKG:2877 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.00 | 8.00 | 7.88 | 7.94 | 7.94 | 0.51% | 442,000 |
| Aug 25, 2026 | 8.00 | 8.00 | 7.87 | 7.90 | 7.90 | -1.19% | 480,000 |
| Aug 24, 2026 | 8.09 | 8.09 | 7.86 | 7.99 | 7.99 | -0.87% | 600,000 |
| Aug 21, 2026 | 8.04 | 8.20 | 8.01 | 8.06 | 8.06 | -1.59% | 302,000 |
| Aug 20, 2026 | 8.04 | 8.35 | 8.04 | 8.19 | 8.19 | 2.44% | 566,000 |
| Aug 19, 2026 | 8.02 | 8.04 | 7.98 | 8.00 | 8.00 | -0.81% | 595,000 |
| Aug 18, 2026 | 8.04 | 8.12 | 7.96 | 8.06 | 8.06 | 0.31% | 427,000 |
| Aug 17, 2026 | 8.04 | 8.15 | 8.04 | 8.04 | 8.04 | -0.19% | 325,000 |
| Aug 14, 2026 | 8.03 | 8.07 | 8.01 | 8.05 | 8.05 | 0.25% | 363,000 |
| Aug 13, 2026 | 8.08 | 8.20 | 8.03 | 8.03 | 8.03 | -0.50% | 246,000 |
| Aug 12, 2026 | 8.10 | 8.29 | 8.07 | 8.07 | 8.07 | -0.98% | 628,000 |
| Aug 11, 2026 | 8.23 | 8.23 | 8.14 | 8.15 | 8.15 | -1.21% | 360,000 |
| Aug 10, 2026 | 8.22 | 8.28 | 8.11 | 8.25 | 8.25 | 2.42% | 401,529 |
| Aug 7, 2026 | 7.95 | 8.11 | 7.94 | 8.06 | 8.06 | 1.58% | 346,684 |
| Aug 6, 2026 | 7.96 | 8.00 | 7.90 | 7.93 | 7.93 | -0.38% | 511,000 |
| Aug 5, 2026 | 7.97 | 8.04 | 7.95 | 7.96 | 7.96 | - | 405,525 |
| Aug 4, 2026 | 8.28 | 8.28 | 7.95 | 7.96 | 7.96 | -1.30% | 464,000 |
| Aug 3, 2026 | 8.12 | 8.28 | 8.00 | 8.07 | 8.07 | -1.16% | 444,391 |
| Jul 31, 2026 | 8.32 | 8.32 | 8.14 | 8.16 | 8.16 | -2.04% | 583,099 |
| Jul 30, 2026 | 8.33 | 8.44 | 8.27 | 8.33 | 8.33 | -0.83% | 351,000 |
| Jul 29, 2026 | 8.35 | 8.43 | 8.32 | 8.40 | 8.40 | 1.69% | 438,000 |
| Jul 28, 2026 | 8.30 | 8.37 | 8.24 | 8.26 | 8.26 | 0.36% | 355,600 |
| Jul 27, 2026 | 8.29 | 8.29 | 8.17 | 8.23 | 8.23 | -0.12% | 292,845 |
| Jul 24, 2026 | 8.23 | 8.46 | 8.12 | 8.24 | 8.24 | 0.12% | 410,000 |
| Jul 23, 2026 | 8.27 | 8.38 | 8.21 | 8.23 | 8.23 | -0.12% | 633,000 |
| Jul 22, 2026 | 8.33 | 8.44 | 8.23 | 8.24 | 8.24 | -1.20% | 341,000 |
| Jul 21, 2026 | 8.29 | 8.45 | 8.29 | 8.34 | 8.34 | -0.95% | 409,000 |
| Jul 20, 2026 | 8.27 | 8.49 | 8.27 | 8.42 | 8.42 | 1.81% | 798,000 |
| Jul 17, 2026 | 8.42 | 8.50 | 8.21 | 8.27 | 8.27 | -1.55% | 526,000 |
| Jul 16, 2026 | 8.25 | 8.40 | 8.14 | 8.40 | 8.40 | 1.33% | 889,164 |
| Jul 15, 2026 | 8.08 | 8.35 | 8.08 | 8.29 | 8.29 | 2.22% | 509,000 |
| Jul 14, 2026 | 7.66 | 8.17 | 7.66 | 8.11 | 8.11 | 2.53% | 816,000 |
| Jul 13, 2026 | 7.78 | 7.91 | 7.66 | 7.91 | 7.91 | 3.13% | 954,000 |
| Jul 10, 2026 | 7.46 | 7.67 | 7.46 | 7.67 | 7.67 | 1.86% | 1,021,000 |
| Jul 9, 2026 | 7.68 | 7.77 | 7.51 | 7.53 | 7.53 | -2.59% | 520,000 |
| Jul 8, 2026 | 7.55 | 7.79 | 7.55 | 7.73 | 7.73 | 1.18% | 899,000 |
| Jul 7, 2026 | 7.74 | 7.87 | 7.57 | 7.64 | 7.64 | -0.91% | 1,025,000 |
| Jul 6, 2026 | 7.62 | 7.90 | 7.60 | 7.71 | 7.71 | 2.25% | 1,560,000 |
| Jul 3, 2026 | 7.57 | 7.57 | 7.40 | 7.54 | 7.54 | 2.17% | 2,150,000 |
| Jul 2, 2026 | 7.41 | 7.61 | 7.25 | 7.38 | 7.38 | - | 2,140,000 |
| Jun 30, 2026 | 7.52 | 7.52 | 7.21 | 7.38 | 7.38 | -1.86% | 973,000 |
| Jun 29, 2026 | 7.43 | 7.65 | 7.32 | 7.52 | 7.52 | 1.21% | 400,699 |
| Jun 26, 2026 | 7.63 | 7.63 | 7.35 | 7.43 | 7.43 | -2.37% | 904,600 |
| Jun 25, 2026 | 7.67 | 7.67 | 7.50 | 7.61 | 7.61 | -0.78% | 471,000 |
| Jun 24, 2026 | 7.60 | 7.80 | 7.60 | 7.67 | 7.67 | 0.26% | 804,000 |
| Jun 23, 2026 | 7.78 | 7.78 | 7.52 | 7.65 | 7.65 | 0.92% | 1,426,000 |
| Jun 22, 2026 | 7.57 | 7.77 | 7.29 | 7.58 | 7.58 | -0.52% | 2,755,000 |
| Jun 18, 2026 | 7.80 | 7.80 | 7.51 | 7.62 | 7.62 | -2.31% | 1,252,000 |
| Jun 17, 2026 | 8.00 | 8.00 | 7.71 | 7.80 | 7.80 | -0.76% | 1,722,000 |
| Jun 16, 2026 | 8.22 | 8.22 | 7.79 | 7.86 | 7.86 | -2.60% | 1,418,000 |