Jiangsu Hengrui Medicine Co., Ltd. (SHA:600276)
China · Delayed Price · Currency is CNY 63.40
-0.75 (-1.17%)
Nov 3, 2025, 3:00 PM CST
Jiangsu Hengrui Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 63.36 | 65.49 | 63.20 | 64.15 | 64.15 | 2.02% | 83,706,390 |
| Oct 30, 2025 | 64.02 | 64.02 | 62.87 | 62.88 | 62.88 | -1.78% | 60,874,000 |
| Oct 29, 2025 | 63.60 | 64.48 | 62.71 | 64.02 | 64.02 | 0.63% | 56,217,455 |
| Oct 28, 2025 | 65.22 | 65.46 | 63.50 | 63.62 | 63.62 | -5.06% | 108,208,999 |
| Oct 27, 2025 | 66.55 | 67.85 | 66.51 | 67.01 | 67.01 | 2.31% | 50,892,492 |
| Oct 24, 2025 | 65.26 | 66.36 | 65.01 | 65.50 | 65.50 | 0.55% | 37,275,277 |
| Oct 23, 2025 | 65.01 | 65.43 | 64.02 | 65.14 | 65.14 | -0.18% | 34,278,526 |
| Oct 22, 2025 | 66.25 | 66.79 | 65.01 | 65.26 | 65.26 | -1.12% | 39,804,808 |
| Oct 21, 2025 | 65.50 | 66.58 | 65.14 | 66.00 | 66.00 | 1.34% | 36,956,031 |
| Oct 20, 2025 | 65.99 | 66.51 | 64.83 | 65.13 | 65.13 | 0.05% | 32,671,694 |
| Oct 17, 2025 | 66.85 | 67.40 | 65.00 | 65.10 | 65.10 | -2.60% | 34,950,734 |
| Oct 16, 2025 | 66.43 | 68.50 | 65.72 | 66.84 | 66.84 | 0.66% | 46,037,757 |
| Oct 15, 2025 | 64.20 | 66.42 | 63.68 | 66.40 | 66.40 | 3.31% | 51,123,163 |
| Oct 14, 2025 | 67.61 | 67.66 | 63.70 | 64.27 | 64.27 | -4.05% | 70,294,663 |
| Oct 13, 2025 | 66.00 | 68.03 | 65.70 | 66.98 | 66.98 | -1.79% | 53,228,709 |
| Oct 10, 2025 | 70.38 | 70.88 | 67.85 | 68.20 | 68.20 | -4.15% | 70,610,070 |
| Oct 9, 2025 | 71.56 | 71.66 | 69.11 | 71.15 | 71.15 | -0.56% | 59,279,340 |
| Sep 30, 2025 | 69.00 | 71.58 | 68.80 | 71.55 | 71.55 | 3.40% | 57,945,078 |
| Sep 29, 2025 | 69.79 | 69.79 | 67.76 | 69.20 | 69.20 | -1.26% | 64,799,104 |
| Sep 26, 2025 | 70.80 | 71.37 | 69.23 | 70.08 | 70.08 | -3.03% | 69,904,485 |
| Sep 25, 2025 | 72.40 | 73.08 | 71.55 | 72.27 | 72.27 | 3.08% | 73,903,918 |
| Sep 24, 2025 | 69.70 | 70.38 | 69.30 | 70.11 | 70.11 | 0.59% | 39,530,211 |
| Sep 23, 2025 | 71.00 | 71.19 | 68.50 | 69.70 | 69.70 | -1.90% | 56,132,957 |
| Sep 22, 2025 | 70.49 | 72.70 | 70.40 | 71.05 | 71.05 | 2.01% | 57,654,243 |
| Sep 19, 2025 | 71.10 | 71.24 | 69.49 | 69.65 | 69.65 | -2.03% | 52,439,242 |
| Sep 18, 2025 | 70.56 | 73.12 | 69.90 | 71.09 | 71.09 | 1.37% | 86,563,888 |
| 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 |