Jiangsu Hengrui Medicine Co., Ltd. (SHA:600276)
China · Delayed Price · Currency is CNY 71.78
+1.65 (2.35%)
Sep 18, 2025, 1:45 PM CST
Jiangsu Hengrui Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 70.56 | 71.45 | 69.90 | 71.01 | - | 1.25% | 30,636,405 |
| Sep 17, 2025 | 69.30 | 70.80 | 69.30 | 70.13 | 70.13 | 1.42% | 58,603,371 |
| Sep 16, 2025 | 69.10 | 69.34 | 68.34 | 69.15 | 69.15 | 0.07% | 43,458,205 |
| Sep 15, 2025 | 68.85 | 69.69 | 68.26 | 69.10 | 69.10 | 0.13% | 61,188,153 |
| Sep 12, 2025 | 68.28 | 69.51 | 67.86 | 69.01 | 69.01 | 1.05% | 83,121,521 |
| Sep 11, 2025 | 66.58 | 68.47 | 64.00 | 68.29 | 68.29 | -2.89% | 194,235,937 |
| Sep 10, 2025 | 70.84 | 71.77 | 70.08 | 70.32 | 70.32 | -1.08% | 46,820,413 |
| Sep 9, 2025 | 72.17 | 74.04 | 70.48 | 71.09 | 71.09 | -1.69% | 76,767,009 |
| Sep 8, 2025 | 73.00 | 73.87 | 71.64 | 72.31 | 72.31 | -0.22% | 74,820,928 |
| Sep 5, 2025 | 69.00 | 72.98 | 69.00 | 72.47 | 72.47 | 5.56% | 93,647,856 |
| Sep 4, 2025 | 71.27 | 71.58 | 67.50 | 68.65 | 68.65 | -4.63% | 110,289,406 |
| Sep 3, 2025 | 68.80 | 73.42 | 68.80 | 71.98 | 71.98 | 4.52% | 112,936,901 |
| Sep 2, 2025 | 69.80 | 70.77 | 67.80 | 68.87 | 68.87 | 0.76% | 108,448,969 |
| Sep 1, 2025 | 66.40 | 68.88 | 65.92 | 68.35 | 68.35 | 3.20% | 87,218,089 |
| Aug 29, 2025 | 63.03 | 66.87 | 63.03 | 66.23 | 66.23 | 5.08% | 102,318,607 |
| Aug 28, 2025 | 62.95 | 63.22 | 61.41 | 63.03 | 63.03 | -0.03% | 71,590,154 |
| Aug 27, 2025 | 65.01 | 65.71 | 63.04 | 63.05 | 63.05 | -3.45% | 83,616,934 |
| Aug 26, 2025 | 66.20 | 66.20 | 65.00 | 65.30 | 65.30 | -1.45% | 57,512,937 |
| Aug 25, 2025 | 64.98 | 66.40 | 64.37 | 66.26 | 66.26 | 1.97% | 84,923,381 |
| 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 |