Shenzhen Hepalink Pharmaceutical Group Co., Ltd. (SHE:002399)
China · Delayed Price · Currency is CNY 9.66
-0.23 (-2.33%)
Jul 21, 2026, 3:04 PM CST
SHE:002399 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 10.25 | 10.25 | 9.55 | 9.66 | - | -2.33% | 4,575,800 |
| 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 |
| Jun 4, 2026 | 9.66 | 9.76 | 9.41 | 9.45 | 9.30 | -2.28% | 4,589,906 |
| Jun 3, 2026 | 9.79 | 9.83 | 9.61 | 9.67 | 9.52 | -1.12% | 5,875,380 |
| Jun 2, 2026 | 10.01 | 10.10 | 9.77 | 9.78 | 9.62 | -2.20% | 5,346,947 |
| Jun 1, 2026 | 9.94 | 10.06 | 9.88 | 10.00 | 9.84 | 0.60% | 4,785,360 |
| May 29, 2026 | 9.73 | 10.05 | 9.69 | 9.94 | 9.78 | 2.16% | 4,897,883 |
| May 28, 2026 | 9.92 | 9.95 | 9.62 | 9.73 | 9.57 | -1.72% | 3,302,721 |
| May 27, 2026 | 9.99 | 10.05 | 9.77 | 9.90 | 9.74 | -1.00% | 4,333,800 |
| May 26, 2026 | 10.11 | 10.18 | 9.95 | 10.00 | 9.84 | -0.79% | 3,208,961 |
| May 25, 2026 | 10.18 | 10.30 | 9.97 | 10.08 | 9.92 | -1.08% | 3,956,222 |
| May 22, 2026 | 10.27 | 10.27 | 10.04 | 10.19 | 10.03 | -0.10% | 3,731,980 |
| May 21, 2026 | 10.25 | 10.46 | 10.20 | 10.20 | 10.04 | 0.10% | 4,039,044 |
| May 20, 2026 | 10.39 | 10.39 | 10.11 | 10.19 | 10.03 | -2.02% | 3,566,280 |
| May 19, 2026 | 10.16 | 10.43 | 10.14 | 10.40 | 10.23 | 2.36% | 4,307,700 |
| May 18, 2026 | 10.30 | 10.33 | 10.03 | 10.16 | 10.00 | -1.74% | 4,210,968 |
| May 15, 2026 | 10.36 | 10.48 | 10.22 | 10.34 | 10.17 | -0.29% | 5,134,749 |
| May 14, 2026 | 10.63 | 10.64 | 10.37 | 10.37 | 10.20 | -2.26% | 4,170,888 |
| May 13, 2026 | 10.66 | 10.66 | 10.45 | 10.61 | 10.44 | 0.09% | 4,221,241 |
| May 12, 2026 | 10.90 | 10.92 | 10.54 | 10.60 | 10.43 | -2.93% | 9,374,695 |