Shenzhen Hepalink Pharmaceutical Group Co., Ltd. (SHE:002399)
China · Delayed Price · Currency is CNY 9.58
-0.15 (-1.54%)
Sep 24, 2026, 3:04 PM CST
SHE:002399 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 11.02 | 11.28 | 11.02 | 11.28 | 11.28 | 10.05% | 8,784,664 |
| Aug 19, 2026 | 10.42 | 10.51 | 10.20 | 10.25 | 10.25 | -2.01% | 4,826,332 |
| Aug 18, 2026 | 10.53 | 10.62 | 10.42 | 10.46 | 10.46 | -0.95% | 4,800,786 |
| Aug 17, 2026 | 10.60 | 10.65 | 10.35 | 10.56 | 10.56 | -0.47% | 6,829,840 |
| 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 |