Shenzhen Hepalink Pharmaceutical Group Co., Ltd. (SHE:002399)
China · Delayed Price · Currency is CNY 9.44
-0.16 (-1.67%)
Nov 6, 2026, 3:04 PM CST
SHE:002399 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.27 | 9.58 | 9.27 | 9.44 | 9.44 | -1.67% | 2,652,453 |
| Nov 5, 2026 | 9.40 | 9.62 | 9.38 | 9.60 | 9.60 | 1.80% | 3,708,854 |
| Nov 4, 2026 | 9.37 | 9.45 | 9.17 | 9.43 | 9.43 | 1.29% | 4,291,900 |
| Nov 3, 2026 | 9.24 | 9.42 | 9.21 | 9.31 | 9.31 | -0.11% | 3,070,200 |
| Nov 2, 2026 | 9.22 | 9.35 | 9.10 | 9.32 | 9.32 | 1.08% | 3,862,100 |
| Oct 30, 2026 | 9.27 | 9.43 | 8.97 | 9.22 | 9.22 | 1.54% | 5,365,973 |
| Oct 29, 2026 | 9.18 | 9.24 | 9.07 | 9.08 | 9.08 | -1.41% | 2,004,000 |
| Oct 28, 2026 | 9.06 | 9.30 | 9.05 | 9.21 | 9.21 | 1.66% | 3,028,400 |
| Oct 27, 2026 | 9.39 | 9.42 | 9.06 | 9.06 | 9.06 | -3.10% | 2,845,800 |
| Oct 26, 2026 | 9.20 | 9.42 | 9.18 | 9.35 | 9.35 | 0.86% | 3,079,900 |
| Oct 23, 2026 | 9.11 | 9.27 | 8.95 | 9.27 | 9.27 | 1.42% | 3,102,200 |
| Oct 22, 2026 | 9.33 | 9.36 | 9.14 | 9.14 | 9.14 | -2.04% | 2,519,200 |
| Oct 21, 2026 | 9.41 | 9.49 | 9.31 | 9.33 | 9.33 | -0.74% | 1,950,500 |
| Oct 20, 2026 | 9.31 | 9.41 | 9.28 | 9.40 | 9.40 | 0.75% | 2,064,860 |
| Oct 19, 2026 | 9.30 | 9.45 | 9.23 | 9.33 | 9.33 | 0.11% | 2,245,400 |
| Oct 16, 2026 | 9.49 | 9.66 | 9.23 | 9.32 | 9.32 | -0.85% | 3,601,520 |
| Oct 15, 2026 | 9.35 | 9.49 | 9.31 | 9.40 | 9.40 | -0.74% | 2,592,400 |
| Oct 14, 2026 | 9.59 | 9.61 | 9.45 | 9.47 | 9.47 | -1.56% | 3,096,540 |
| Oct 13, 2026 | 9.65 | 9.68 | 9.45 | 9.62 | 9.62 | -1.13% | 4,053,160 |
| Oct 12, 2026 | 9.88 | 9.94 | 9.69 | 9.73 | 9.73 | -1.62% | 3,749,140 |
| Oct 9, 2026 | 9.72 | 9.90 | 9.58 | 9.89 | 9.89 | 1.44% | 3,759,000 |
| Oct 8, 2026 | 9.99 | 10.00 | 9.70 | 9.75 | 9.75 | -1.02% | 4,326,820 |
| Sep 30, 2026 | 9.61 | 9.92 | 9.56 | 9.85 | 9.85 | 2.50% | 4,148,623 |
| Sep 29, 2026 | 9.65 | 9.77 | 9.56 | 9.61 | 9.61 | -0.52% | 2,899,500 |
| Sep 28, 2026 | 9.63 | 9.70 | 9.57 | 9.66 | 9.66 | 0.84% | 3,231,383 |
| Sep 24, 2026 | 9.73 | 9.80 | 9.50 | 9.58 | 9.58 | -1.54% | 3,541,620 |
| Sep 23, 2026 | 9.73 | 9.88 | 9.71 | 9.73 | 9.73 | -0.21% | 3,278,200 |
| Sep 22, 2026 | 9.79 | 9.86 | 9.63 | 9.75 | 9.75 | -0.51% | 3,896,500 |
| Sep 21, 2026 | 9.37 | 9.81 | 9.37 | 9.80 | 9.80 | 4.81% | 6,347,909 |
| Sep 18, 2026 | 9.48 | 9.69 | 9.35 | 9.35 | 9.35 | -1.37% | 6,237,008 |
| Sep 17, 2026 | 9.43 | 9.50 | 9.39 | 9.48 | 9.48 | 0.64% | 1,862,900 |
| Sep 16, 2026 | 9.40 | 9.43 | 9.29 | 9.42 | 9.42 | 0.43% | 2,438,280 |
| Sep 15, 2026 | 9.61 | 9.63 | 9.38 | 9.38 | 9.38 | -2.39% | 2,121,400 |
| Sep 14, 2026 | 9.47 | 9.65 | 9.44 | 9.61 | 9.61 | 1.37% | 2,512,524 |
| Sep 11, 2026 | 9.75 | 9.81 | 9.40 | 9.48 | 9.48 | -3.46% | 4,419,170 |
| Sep 10, 2026 | 9.94 | 9.95 | 9.80 | 9.82 | 9.82 | -1.70% | 3,893,700 |
| Sep 9, 2026 | 9.98 | 10.02 | 9.90 | 9.99 | 9.99 | -0.40% | 3,358,500 |
| Sep 8, 2026 | 9.84 | 10.04 | 9.79 | 10.03 | 10.03 | 1.93% | 4,734,148 |
| Sep 7, 2026 | 9.79 | 9.86 | 9.74 | 9.84 | 9.84 | 0.10% | 4,028,348 |
| Sep 4, 2026 | 9.92 | 9.99 | 9.81 | 9.83 | 9.83 | -0.61% | 4,175,920 |
| Sep 3, 2026 | 9.98 | 10.09 | 9.89 | 9.89 | 9.89 | -0.80% | 4,148,042 |
| Sep 2, 2026 | 9.96 | 10.08 | 9.91 | 9.97 | 9.97 | -1.09% | 4,488,328 |
| Sep 1, 2026 | 10.01 | 10.16 | 9.97 | 10.08 | 10.08 | 0.40% | 5,827,485 |
| Aug 31, 2026 | 10.18 | 10.22 | 9.95 | 10.04 | 10.04 | -3.92% | 7,688,460 |
| Aug 28, 2026 | 10.51 | 10.59 | 10.42 | 10.45 | 10.45 | -1.42% | 5,347,000 |
| Aug 27, 2026 | 10.38 | 10.60 | 10.31 | 10.60 | 10.60 | 1.92% | 6,686,878 |
| Aug 26, 2026 | 10.33 | 10.78 | 10.33 | 10.40 | 10.40 | 0.87% | 8,547,534 |
| Aug 25, 2026 | 10.03 | 10.39 | 9.91 | 10.31 | 10.31 | 3.10% | 9,613,628 |
| Aug 24, 2026 | 10.40 | 10.46 | 9.98 | 10.00 | 10.00 | -4.49% | 12,516,234 |
| Aug 21, 2026 | 11.51 | 11.57 | 10.45 | 10.47 | 10.47 | -7.18% | 22,935,199 |