Jiangsu Hengrui Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	64.71	65.20	63.83	64.98	64.98	1.55%	63,771,891
Aug 21, 2025	63.98	65.33	62.95	63.99	63.99	1.81%	85,862,923
Aug 20, 2025	61.66	62.97	61.11	62.85	62.85	1.88%	65,042,442
Aug 19, 2025	63.40	65.40	61.63	61.69	61.69	-2.20%	99,770,049
Aug 18, 2025	63.40	63.95	62.81	63.08	63.08	-0.50%	72,885,756
Aug 15, 2025	62.64	64.27	62.46	63.40	63.40	0.92%	61,493,254
Aug 14, 2025	62.85	63.60	62.36	62.82	62.82	0.34%	57,126,647
Aug 13, 2025	60.85	63.51	60.85	62.61	62.61	2.89%	81,529,632
Aug 12, 2025	61.32	61.45	60.26	60.85	60.85	-0.36%	39,183,475
Aug 11, 2025	60.99	61.42	60.68	61.07	61.07	0.13%	42,575,238
Aug 8, 2025	60.70	61.13	60.00	60.99	60.99	0.30%	36,297,073
Aug 7, 2025	61.25	62.10	60.70	60.81	60.81	-1.25%	50,476,397
Aug 6, 2025	62.19	62.55	61.38	61.58	61.58	-1.16%	57,247,861
Aug 5, 2025	62.11	62.46	61.56	62.30	62.30	0.48%	54,144,318
Aug 4, 2025	60.60	62.05	60.00	62.00	62.00	1.13%	68,961,349
Aug 1, 2025	62.83	63.58	60.76	61.31	61.31	-2.53%	73,465,464
Jul 31, 2025	63.40	64.25	62.50	62.90	62.90	-1.09%	74,203,875
Jul 30, 2025	63.81	64.73	62.65	63.59	63.59	-0.33%	98,084,933
Jul 29, 2025	63.00	65.43	62.13	63.80	63.80	2.84%	168,276,889
Jul 28, 2025	60.10	62.04	59.66	62.04	62.04	10.00%	163,009,595
Jul 25, 2025	57.50	57.55	56.35	56.40	56.40	-1.91%	50,539,423
Jul 24, 2025	57.44	57.98	56.95	57.50	57.50	0.65%	46,583,415
Jul 23, 2025	57.20	58.08	56.87	57.13	57.13	-0.49%	42,529,511
Jul 22, 2025	58.00	58.85	57.20	57.41	57.41	-1.02%	47,557,025
Jul 21, 2025	58.50	58.80	57.68	58.00	58.00	-1.29%	50,944,185
Jul 18, 2025	58.21	59.86	57.90	58.76	58.76	1.78%	66,098,565
Jul 17, 2025	56.90	57.90	56.84	57.73	57.73	0.89%	44,414,628
Jul 16, 2025	57.65	58.90	57.04	57.22	57.22	-	39,819,120
Jul 15, 2025	57.25	57.53	56.52	57.22	57.22	0.02%	43,692,847
Jul 14, 2025	56.75	58.05	56.56	57.21	57.21	0.54%	47,375,836
Jul 11, 2025	57.51	58.12	56.88	56.90	56.90	-1.22%	65,863,171
Jul 10, 2025	57.13	58.28	56.61	57.60	57.60	0.72%	90,371,570
Jul 9, 2025	53.40	57.94	53.02	57.19	57.19	7.10%	115,821,169
Jul 8, 2025	52.69	53.69	52.50	53.40	53.40	1.42%	35,926,315
Jul 7, 2025	53.38	53.59	52.56	52.65	52.65	-1.15%	28,638,794
Jul 4, 2025	52.61	53.79	52.60	53.26	53.26	1.51%	47,792,312
Jul 3, 2025	52.26	52.58	51.81	52.47	52.47	0.42%	29,367,818
Jul 2, 2025	52.40	53.44	52.10	52.25	52.25	-0.40%	32,571,223
Jul 1, 2025	51.89	52.74	51.80	52.46	52.46	1.08%	39,772,496
Jun 30, 2025	51.91	52.19	50.99	51.90	51.90	-0.10%	44,535,488
Jun 27, 2025	51.91	52.07	51.67	51.95	51.95	-0.25%	28,776,507
Jun 26, 2025	52.60	52.95	51.90	52.08	52.08	-1.64%	39,226,868
Jun 25, 2025	52.15	53.03	51.31	52.95	52.95	1.53%	53,648,196
Jun 24, 2025	52.09	52.50	51.73	52.15	52.15	0.37%	45,103,539
Jun 23, 2025	51.68	52.18	51.20	51.96	51.96	0.39%	31,328,106
Jun 20, 2025	51.75	52.33	51.63	51.76	51.76	0.35%	24,060,775
Jun 19, 2025	51.84	52.39	51.31	51.58	51.58	-0.44%	37,316,694
Jun 18, 2025	51.70	52.23	51.32	51.81	51.81	-0.06%	33,409,543
Jun 17, 2025	54.00	54.21	51.60	51.84	51.84	-3.57%	69,518,032
Jun 16, 2025	53.41	54.08	53.10	53.76	53.76	-0.24%	39,224,137