China Shineway Pharmaceutical Group Limited (HKG:2877)
Hong Kong · Delayed Price · Currency is HKD 8.48
+0.10 (1.19%)
Jun 1, 2026, 4:08 PM HKT
HKG:2877 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 8.59 | 8.72 | 8.49 | 8.58 | 8.58 | -0.12% | 1,137,000 |
| May 18, 2026 | 8.76 | 8.76 | 8.45 | 8.59 | 8.59 | -3.81% | 1,215,000 |
| May 15, 2026 | 8.79 | 8.95 | 8.71 | 8.93 | 8.93 | 1.36% | 1,035,000 |
| May 14, 2026 | 8.93 | 9.04 | 8.78 | 8.81 | 8.81 | -2.00% | 584,000 |
| May 13, 2026 | 9.35 | 9.35 | 8.93 | 8.99 | 8.99 | -3.44% | 848,000 |
| May 12, 2026 | 9.34 | 9.46 | 9.23 | 9.31 | 9.31 | - | 606,000 |
| May 11, 2026 | 9.40 | 9.41 | 9.20 | 9.31 | 9.31 | - | 928,000 |
| May 8, 2026 | 9.32 | 9.35 | 9.04 | 9.31 | 9.31 | -2.00% | 1,782,143 |
| May 7, 2026 | 9.40 | 9.59 | 9.40 | 9.50 | 9.50 | 0.11% | 747,000 |
| May 6, 2026 | 9.48 | 9.54 | 9.21 | 9.49 | 9.49 | 3.15% | 1,015,000 |
| May 5, 2026 | 9.46 | 9.46 | 9.20 | 9.20 | 9.20 | -2.02% | 280,000 |
| May 4, 2026 | 9.57 | 9.79 | 9.10 | 9.39 | 9.39 | 1.81% | 1,057,000 |
| Apr 30, 2026 | 9.71 | 9.86 | 9.63 | 9.71 | 9.22 | -1.42% | 906,000 |
| Apr 29, 2026 | 9.62 | 9.92 | 9.62 | 9.85 | 9.36 | 0.72% | 895,756 |
| Apr 28, 2026 | 9.78 | 9.90 | 9.67 | 9.78 | 9.29 | 1.03% | 689,000 |
| Apr 27, 2026 | 10.14 | 10.14 | 9.63 | 9.68 | 9.19 | -2.22% | 909,000 |
| Apr 24, 2026 | 10.01 | 10.01 | 9.89 | 9.90 | 9.40 | -2.27% | 432,000 |
| Apr 23, 2026 | 10.30 | 10.30 | 10.00 | 10.13 | 9.62 | 0.30% | 722,000 |
| Apr 22, 2026 | 10.07 | 10.27 | 9.99 | 10.10 | 9.59 | -1.08% | 874,000 |
| Apr 21, 2026 | 10.34 | 10.34 | 10.12 | 10.21 | 9.70 | -1.26% | 660,000 |
| Apr 20, 2026 | 10.00 | 10.47 | 9.90 | 10.34 | 9.82 | 4.66% | 1,977,000 |
| Apr 17, 2026 | 10.08 | 10.08 | 9.72 | 9.88 | 9.38 | -1.20% | 1,240,000 |
| Apr 16, 2026 | 9.50 | 10.06 | 9.50 | 10.00 | 9.50 | 0.50% | 1,637,000 |
| Apr 15, 2026 | 9.81 | 10.09 | 9.81 | 9.95 | 9.45 | 0.91% | 771,000 |
| Apr 14, 2026 | 9.81 | 9.96 | 9.69 | 9.86 | 9.37 | 0.51% | 1,038,434 |
| Apr 13, 2026 | 9.81 | 9.81 | 9.63 | 9.81 | 9.32 | -1.31% | 3,220,088 |
| Apr 10, 2026 | 9.76 | 10.00 | 9.64 | 9.94 | 9.44 | 1.43% | 1,968,000 |
| Apr 9, 2026 | 9.83 | 9.95 | 9.56 | 9.80 | 9.31 | -0.31% | 1,804,000 |
| Apr 8, 2026 | 9.76 | 9.95 | 9.62 | 9.83 | 9.34 | 0.72% | 1,887,000 |
| Apr 2, 2026 | 9.50 | 9.77 | 9.49 | 9.76 | 9.27 | 3.06% | 3,140,000 |
| Apr 1, 2026 | 9.16 | 9.58 | 9.06 | 9.47 | 9.00 | 5.57% | 4,808,000 |
| Mar 31, 2026 | 8.90 | 9.18 | 8.90 | 8.97 | 8.52 | -0.33% | 823,000 |
| Mar 30, 2026 | 9.40 | 9.40 | 8.95 | 9.00 | 8.55 | -2.17% | 1,230,000 |
| Mar 27, 2026 | 8.65 | 9.46 | 8.60 | 9.20 | 8.74 | 6.48% | 4,544,000 |
| Mar 26, 2026 | 8.70 | 8.80 | 8.60 | 8.64 | 8.21 | -1.82% | 1,437,000 |
| Mar 25, 2026 | 8.80 | 8.88 | 8.78 | 8.80 | 8.36 | 0.11% | 251,000 |
| Mar 24, 2026 | 8.77 | 8.81 | 8.66 | 8.79 | 8.35 | 1.74% | 410,000 |
| Mar 23, 2026 | 8.83 | 8.83 | 8.53 | 8.64 | 8.21 | -2.70% | 831,050 |
| Mar 20, 2026 | 8.95 | 9.07 | 8.85 | 8.88 | 8.43 | -1.88% | 519,000 |
| Mar 19, 2026 | 8.98 | 9.15 | 8.98 | 9.05 | 8.60 | -0.77% | 467,000 |
| Mar 18, 2026 | 9.21 | 9.21 | 9.08 | 9.12 | 8.66 | -0.44% | 99,000 |
| Mar 17, 2026 | 9.20 | 9.32 | 9.04 | 9.16 | 8.70 | 0.88% | 1,260,000 |
| Mar 16, 2026 | 9.10 | 9.18 | 9.06 | 9.08 | 8.62 | -1.41% | 1,107,000 |