China Shineway Pharmaceutical Group Limited (HKG:2877)
Hong Kong · Delayed Price · Currency is HKD 8.16
-0.17 (-2.04%)
Jul 31, 2026, 4:08 PM HKT
HKG:2877 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 8.43 | 8.45 | 8.03 | 8.07 | 8.07 | -3.24% | 1,084,000 |
| Jun 12, 2026 | 8.24 | 8.37 | 8.24 | 8.34 | 8.34 | 1.09% | 960,000 |
| Jun 11, 2026 | 8.50 | 8.50 | 8.12 | 8.25 | 8.25 | -2.60% | 897,000 |
| Jun 10, 2026 | 8.48 | 8.48 | 8.27 | 8.47 | 8.47 | 1.56% | 802,000 |
| Jun 9, 2026 | 8.33 | 8.43 | 8.27 | 8.34 | 8.34 | -1.18% | 446,000 |
| Jun 8, 2026 | 8.35 | 8.47 | 8.28 | 8.44 | 8.44 | -0.35% | 919,000 |
| Jun 5, 2026 | 8.53 | 8.58 | 8.39 | 8.47 | 8.47 | -0.70% | 502,000 |
| Jun 4, 2026 | 8.54 | 8.66 | 8.52 | 8.53 | 8.53 | -1.04% | 607,000 |
| Jun 3, 2026 | 8.55 | 8.63 | 8.38 | 8.62 | 8.62 | 0.23% | 1,019,000 |
| Jun 2, 2026 | 8.57 | 8.62 | 8.44 | 8.60 | 8.60 | 1.42% | 995,000 |
| Jun 1, 2026 | 8.23 | 8.53 | 8.23 | 8.48 | 8.48 | 1.19% | 947,000 |
| May 29, 2026 | 8.21 | 8.43 | 8.18 | 8.38 | 8.38 | 2.07% | 1,190,000 |
| May 28, 2026 | 8.21 | 8.35 | 8.14 | 8.21 | 8.21 | 0.12% | 1,221,000 |
| May 27, 2026 | 8.35 | 8.35 | 8.17 | 8.20 | 8.20 | -2.03% | 854,000 |
| May 26, 2026 | 8.30 | 8.41 | 8.28 | 8.37 | 8.37 | -0.71% | 554,000 |
| May 22, 2026 | 8.43 | 8.44 | 8.30 | 8.43 | 8.43 | - | 704,251 |
| May 21, 2026 | 8.60 | 8.60 | 8.39 | 8.43 | 8.43 | -0.59% | 925,000 |
| May 20, 2026 | 8.47 | 8.55 | 8.43 | 8.48 | 8.48 | -1.17% | 560,000 |