Shenzhen Hepalink Pharmaceutical Group Co., Ltd. (SHE:002399)
China · Delayed Price · Currency is CNY 10.61
-0.12 (-1.12%)
Aug 14, 2026, 3:04 PM CST
SHE:002399 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.70 | 10.78 | 10.47 | 10.61 | 10.61 | -1.12% | 8,460,270 |
| Aug 13, 2026 | 10.60 | 11.09 | 10.44 | 10.73 | 10.73 | 0.85% | 15,580,356 |
| Aug 12, 2026 | 10.73 | 10.87 | 10.56 | 10.64 | 10.64 | -1.30% | 12,416,093 |
| Aug 11, 2026 | 10.96 | 11.20 | 10.72 | 10.78 | 10.78 | -1.64% | 22,824,740 |
| Aug 10, 2026 | 9.96 | 10.96 | 9.96 | 10.96 | 10.96 | 10.04% | 13,591,114 |
| Aug 7, 2026 | 9.66 | 9.96 | 9.61 | 9.96 | 9.96 | 2.79% | 6,629,740 |
| Aug 6, 2026 | 9.71 | 9.85 | 9.57 | 9.69 | 9.69 | -0.21% | 4,977,000 |
| Aug 5, 2026 | 9.80 | 9.81 | 9.62 | 9.71 | 9.71 | -1.02% | 4,889,040 |
| Aug 4, 2026 | 9.71 | 9.84 | 9.71 | 9.81 | 9.81 | 1.03% | 4,329,765 |
| Aug 3, 2026 | 9.61 | 9.73 | 9.60 | 9.71 | 9.71 | 0.21% | 3,734,735 |
| Jul 31, 2026 | 9.57 | 9.69 | 9.48 | 9.69 | 9.69 | 1.15% | 3,765,520 |
| Jul 30, 2026 | 9.65 | 9.82 | 9.52 | 9.58 | 9.58 | -1.24% | 4,859,577 |
| Jul 29, 2026 | 9.65 | 9.74 | 9.55 | 9.70 | 9.70 | 1.78% | 3,466,228 |
| Jul 28, 2026 | 9.50 | 9.67 | 9.49 | 9.53 | 9.53 | -0.10% | 2,958,220 |
| Jul 27, 2026 | 9.36 | 9.65 | 9.32 | 9.54 | 9.54 | 2.14% | 3,438,620 |
| Jul 24, 2026 | 9.60 | 9.68 | 9.34 | 9.34 | 9.34 | -3.21% | 3,696,360 |
| Jul 23, 2026 | 9.57 | 9.65 | 9.38 | 9.65 | 9.65 | 0.21% | 4,796,679 |
| Jul 22, 2026 | 9.67 | 9.85 | 9.49 | 9.63 | 9.63 | -0.31% | 4,951,262 |
| Jul 21, 2026 | 9.89 | 9.98 | 9.55 | 9.66 | 9.66 | -2.33% | 6,413,898 |
| Jul 20, 2026 | 9.80 | 9.99 | 9.67 | 9.89 | 9.89 | 1.12% | 6,165,900 |
| Jul 17, 2026 | 10.25 | 10.34 | 9.71 | 9.78 | 9.78 | -5.60% | 9,089,552 |
| Jul 16, 2026 | 10.06 | 10.41 | 9.95 | 10.36 | 10.36 | 2.47% | 8,961,300 |
| Jul 15, 2026 | 9.86 | 10.22 | 9.78 | 10.11 | 10.11 | 2.54% | 9,572,860 |
| Jul 14, 2026 | 9.66 | 9.88 | 9.52 | 9.86 | 9.86 | 2.18% | 6,744,500 |
| Jul 13, 2026 | 9.55 | 9.77 | 9.47 | 9.65 | 9.65 | 1.15% | 6,637,420 |
| Jul 10, 2026 | 9.31 | 9.64 | 9.22 | 9.54 | 9.54 | 2.47% | 5,744,990 |
| Jul 9, 2026 | 9.30 | 9.56 | 9.21 | 9.31 | 9.31 | -0.64% | 4,680,845 |
| Jul 8, 2026 | 9.35 | 9.61 | 9.23 | 9.37 | 9.37 | 0.21% | 4,504,780 |
| Jul 7, 2026 | 9.64 | 9.64 | 9.35 | 9.35 | 9.35 | -3.11% | 4,534,847 |
| Jul 6, 2026 | 9.55 | 9.86 | 9.47 | 9.65 | 9.65 | 1.05% | 7,863,720 |
| Jul 3, 2026 | 9.43 | 9.60 | 9.36 | 9.55 | 9.55 | 1.60% | 6,116,720 |
| Jul 2, 2026 | 9.25 | 9.58 | 9.15 | 9.40 | 9.40 | 1.18% | 6,162,966 |
| Jul 1, 2026 | 8.99 | 9.36 | 8.69 | 9.29 | 9.29 | 3.45% | 7,451,920 |
| Jun 30, 2026 | 9.13 | 9.24 | 8.87 | 8.98 | 8.98 | -2.29% | 7,646,319 |
| Jun 29, 2026 | 8.65 | 9.22 | 8.50 | 9.19 | 9.19 | 6.24% | 6,828,571 |
| Jun 26, 2026 | 9.01 | 9.13 | 8.64 | 8.65 | 8.65 | -4.31% | 6,169,004 |
| Jun 25, 2026 | 9.30 | 9.30 | 8.87 | 9.04 | 9.04 | -2.80% | 6,602,398 |
| Jun 24, 2026 | 9.25 | 9.66 | 9.17 | 9.30 | 9.30 | 0.11% | 5,958,393 |
| Jun 23, 2026 | 8.85 | 9.49 | 8.81 | 9.29 | 9.29 | 4.62% | 7,159,479 |
| Jun 22, 2026 | 8.75 | 8.91 | 8.51 | 8.88 | 8.88 | 1.25% | 4,244,915 |
| Jun 18, 2026 | 8.90 | 9.05 | 8.73 | 8.77 | 8.77 | -1.63% | 6,765,483 |
| Jun 17, 2026 | 9.03 | 9.09 | 8.98 | 9.06 | 8.92 | -0.44% | 2,922,019 |
| Jun 16, 2026 | 9.20 | 9.23 | 9.05 | 9.10 | 8.95 | -1.09% | 3,465,819 |
| Jun 15, 2026 | 9.27 | 9.38 | 9.11 | 9.20 | 9.05 | -0.76% | 5,577,448 |
| Jun 12, 2026 | 9.39 | 9.55 | 9.24 | 9.27 | 9.12 | -0.54% | 5,386,582 |
| Jun 11, 2026 | 9.52 | 9.54 | 9.21 | 9.32 | 9.17 | -1.89% | 3,173,176 |
| Jun 10, 2026 | 9.44 | 9.53 | 9.32 | 9.50 | 9.35 | 1.60% | 3,519,838 |
| Jun 9, 2026 | 9.44 | 9.52 | 9.28 | 9.35 | 9.20 | -0.53% | 3,675,900 |
| Jun 8, 2026 | 9.60 | 9.74 | 9.31 | 9.40 | 9.25 | -2.39% | 4,331,040 |
| Jun 5, 2026 | 9.44 | 9.72 | 9.41 | 9.63 | 9.48 | 1.90% | 3,887,150 |