Simcere Pharmaceutical Group Limited (HKG:2096)
Hong Kong
· Delayed Price · Currency is HKD 12.01
+0.36 (3.09%)
Mar 10, 2026, 9:44 AM HKT
HKG:2096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.73 | 11.73 | 11.36 | 11.65 | 11.65 | -1.44% | 4,426,000 |
| Mar 6, 2026 | 11.65 | 12.05 | 11.33 | 11.82 | 11.82 | 2.69% | 8,028,112 |
| Mar 5, 2026 | 11.77 | 11.84 | 11.31 | 11.51 | 11.51 | 1.59% | 6,846,000 |
| Mar 4, 2026 | 11.50 | 11.65 | 11.18 | 11.33 | 11.33 | -1.99% | 5,236,145 |
| Mar 3, 2026 | 11.86 | 11.96 | 11.47 | 11.56 | 11.56 | -2.28% | 6,398,408 |
| Mar 2, 2026 | 11.93 | 12.27 | 11.72 | 11.83 | 11.83 | -4.60% | 6,390,830 |
| Feb 27, 2026 | 12.02 | 12.49 | 12.02 | 12.40 | 12.40 | 3.16% | 12,292,610 |
| Feb 26, 2026 | 13.16 | 13.16 | 11.93 | 12.02 | 12.02 | -7.54% | 11,114,714 |
| Feb 25, 2026 | 12.96 | 13.26 | 12.92 | 13.00 | 13.00 | 0.15% | 2,930,030 |
| Feb 24, 2026 | 13.06 | 13.17 | 12.58 | 12.98 | 12.98 | -0.54% | 4,451,441 |
| Feb 23, 2026 | 12.85 | 13.10 | 12.85 | 13.05 | 13.05 | 2.76% | 1,656,030 |
| Feb 20, 2026 | 12.54 | 12.79 | 12.54 | 12.70 | 12.70 | 0.79% | 969,000 |
| Feb 16, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -2.25% | 176,000 |
| Feb 13, 2026 | 12.28 | 12.92 | 12.15 | 12.89 | 12.89 | 4.97% | 7,484,044 |
| Feb 12, 2026 | 12.56 | 12.62 | 12.17 | 12.28 | 12.28 | -3.08% | 4,643,168 |
| Feb 11, 2026 | 12.52 | 12.67 | 12.27 | 12.67 | 12.67 | 2.18% | 4,326,622 |
| Feb 10, 2026 | 12.29 | 12.68 | 12.11 | 12.40 | 12.40 | 0.90% | 7,531,409 |
| Feb 9, 2026 | 12.30 | 12.52 | 12.17 | 12.29 | 12.29 | 1.32% | 5,025,000 |
| Feb 6, 2026 | 11.89 | 12.24 | 11.72 | 12.13 | 12.13 | 1.93% | 9,464,780 |
| Feb 5, 2026 | 11.68 | 12.02 | 11.60 | 11.90 | 11.90 | 1.88% | 6,287,005 |
| Feb 4, 2026 | 11.48 | 11.70 | 11.15 | 11.68 | 11.68 | 2.28% | 4,172,000 |
| Feb 3, 2026 | 11.36 | 11.47 | 11.08 | 11.42 | 11.42 | 0.53% | 4,493,160 |
| Feb 2, 2026 | 11.51 | 11.65 | 11.23 | 11.36 | 11.36 | -2.82% | 5,146,002 |
| Jan 30, 2026 | 11.70 | 11.95 | 11.59 | 11.69 | 11.69 | - | 6,305,155 |
| Jan 29, 2026 | 12.08 | 12.08 | 11.58 | 11.69 | 11.69 | -3.47% | 6,526,618 |
| Jan 28, 2026 | 12.64 | 12.65 | 11.79 | 12.11 | 12.11 | 1.42% | 8,951,744 |
| Jan 27, 2026 | 11.83 | 12.15 | 11.61 | 11.94 | 11.94 | 2.23% | 5,203,540 |
| Jan 26, 2026 | 11.54 | 11.80 | 11.33 | 11.68 | 11.68 | 1.30% | 5,080,012 |
| Jan 23, 2026 | 11.75 | 11.75 | 11.49 | 11.53 | 11.53 | -1.28% | 4,057,370 |
| Jan 22, 2026 | 11.83 | 11.88 | 11.40 | 11.68 | 11.68 | -1.27% | 7,315,000 |
| Jan 21, 2026 | 11.70 | 12.02 | 11.63 | 11.83 | 11.83 | 0.08% | 3,570,002 |
| Jan 20, 2026 | 11.57 | 11.92 | 11.49 | 11.82 | 11.82 | 1.90% | 6,070,660 |
| Jan 19, 2026 | 11.87 | 11.87 | 11.50 | 11.60 | 11.60 | -0.34% | 5,955,619 |
| Jan 16, 2026 | 11.62 | 11.78 | 11.44 | 11.64 | 11.64 | 0.17% | 11,074,066 |
| Jan 15, 2026 | 11.45 | 11.70 | 11.33 | 11.62 | 11.62 | 1.31% | 4,747,368 |
| Jan 14, 2026 | 12.16 | 12.16 | 11.31 | 11.47 | 11.47 | -5.60% | 17,566,160 |
| Jan 13, 2026 | 11.55 | 12.15 | 11.55 | 12.15 | 12.15 | 5.38% | 12,949,990 |
| Jan 12, 2026 | 12.15 | 12.32 | 10.60 | 11.53 | 11.53 | -5.10% | 39,992,460 |
| Jan 9, 2026 | 12.06 | 12.24 | 11.90 | 12.15 | 12.15 | 0.16% | 6,739,000 |
| Jan 8, 2026 | 12.27 | 12.27 | 11.96 | 12.13 | 12.13 | - | 5,750,000 |
| Jan 7, 2026 | 12.08 | 12.23 | 11.85 | 12.13 | 12.13 | 0.83% | 8,274,420 |
| Jan 6, 2026 | 12.00 | 12.09 | 11.72 | 12.03 | 12.03 | 0.92% | 5,456,000 |
| Jan 5, 2026 | 11.83 | 12.10 | 11.60 | 11.92 | 11.92 | 1.02% | 6,380,000 |
| Jan 2, 2026 | 11.92 | 12.01 | 11.65 | 11.80 | 11.80 | -1.42% | 1,125,000 |
| Dec 31, 2025 | 11.86 | 12.10 | 11.79 | 11.97 | 11.97 | 0.42% | 1,703,400 |
| Dec 30, 2025 | 11.82 | 11.94 | 11.65 | 11.92 | 11.92 | 0.25% | 6,639,720 |
| Dec 29, 2025 | 13.01 | 13.02 | 11.88 | 11.89 | 11.89 | -6.89% | 11,914,000 |
| Dec 24, 2025 | 13.08 | 13.10 | 12.68 | 12.77 | 12.77 | -1.01% | 2,460,615 |
| Dec 23, 2025 | 12.83 | 13.19 | 12.80 | 12.90 | 12.90 | 0.39% | 3,709,430 |
| Dec 22, 2025 | 13.12 | 13.20 | 12.74 | 12.85 | 12.85 | -1.98% | 4,378,000 |
| Dec 19, 2025 | 12.81 | 13.17 | 12.59 | 13.11 | 13.11 | 2.66% | 9,338,800 |
| Dec 18, 2025 | 12.58 | 12.95 | 12.46 | 12.77 | 12.77 | 1.35% | 6,639,100 |
| Dec 17, 2025 | 12.90 | 12.90 | 12.32 | 12.60 | 12.60 | -1.95% | 7,573,392 |
| Dec 16, 2025 | 12.90 | 13.10 | 12.63 | 12.85 | 12.85 | -1.46% | 7,648,000 |
| Dec 15, 2025 | 13.09 | 13.18 | 12.76 | 13.04 | 13.04 | -0.38% | 9,467,000 |
| Dec 12, 2025 | 13.68 | 13.80 | 13.01 | 13.09 | 13.09 | -4.03% | 11,740,100 |
| Dec 11, 2025 | 13.68 | 13.86 | 13.50 | 13.64 | 13.64 | -0.80% | 4,392,000 |
| Dec 10, 2025 | 13.80 | 13.80 | 13.50 | 13.75 | 13.75 | -0.36% | 2,565,100 |
| Dec 9, 2025 | 13.82 | 14.34 | 13.71 | 13.80 | 13.80 | 0.66% | 10,417,130 |
| Dec 8, 2025 | 13.50 | 13.85 | 13.34 | 13.71 | 13.71 | 1.63% | 7,340,250 |
| Dec 5, 2025 | 13.56 | 13.61 | 13.16 | 13.49 | 13.49 | -0.88% | 5,834,000 |
| Dec 4, 2025 | 13.10 | 13.65 | 13.07 | 13.61 | 13.61 | 3.89% | 5,256,804 |
| Dec 3, 2025 | 13.21 | 13.41 | 13.04 | 13.10 | 13.10 | -2.24% | 7,604,363 |
| Dec 2, 2025 | 13.66 | 13.89 | 13.34 | 13.40 | 13.40 | -3.80% | 6,837,967 |
| Dec 1, 2025 | 13.64 | 14.20 | 13.48 | 13.93 | 13.93 | 2.13% | 6,912,000 |
| Nov 28, 2025 | 13.76 | 13.86 | 13.61 | 13.64 | 13.64 | -1.02% | 3,703,200 |
| Nov 27, 2025 | 13.87 | 14.05 | 13.63 | 13.78 | 13.78 | -0.65% | 4,979,000 |
| Nov 26, 2025 | 13.32 | 14.20 | 13.32 | 13.87 | 13.87 | 1.91% | 7,138,000 |
| Nov 25, 2025 | 13.49 | 13.94 | 13.35 | 13.61 | 13.61 | 2.25% | 7,387,000 |
| Nov 24, 2025 | 13.15 | 13.49 | 12.96 | 13.31 | 13.31 | 3.58% | 10,837,000 |
| Nov 21, 2025 | 12.97 | 13.15 | 12.55 | 12.85 | 12.85 | -2.43% | 6,228,000 |
| Nov 20, 2025 | 13.01 | 13.20 | 12.72 | 13.17 | 13.17 | 1.86% | 6,984,000 |
| Nov 19, 2025 | 13.90 | 13.91 | 12.82 | 12.93 | 12.93 | -5.76% | 10,038,000 |
| Nov 18, 2025 | 13.78 | 14.24 | 13.56 | 13.72 | 13.72 | -0.44% | 8,053,000 |
| Nov 17, 2025 | 13.85 | 14.07 | 13.63 | 13.78 | 13.78 | -0.51% | 9,176,000 |
| Nov 14, 2025 | 13.99 | 14.38 | 13.70 | 13.85 | 13.85 | -1.21% | 14,000,900 |
| Nov 13, 2025 | 13.23 | 14.08 | 13.23 | 14.02 | 14.02 | 7.52% | 13,504,200 |
| Nov 12, 2025 | 12.50 | 13.35 | 12.50 | 13.04 | 13.04 | 2.76% | 10,864,500 |
| Nov 11, 2025 | 12.98 | 12.98 | 12.56 | 12.69 | 12.69 | -1.48% | 4,561,000 |
| Nov 10, 2025 | 12.48 | 12.95 | 12.45 | 12.88 | 12.88 | 4.21% | 7,717,000 |
| Nov 7, 2025 | 12.80 | 12.84 | 12.32 | 12.36 | 12.36 | -4.26% | 7,665,000 |
| Nov 6, 2025 | 12.90 | 12.99 | 12.61 | 12.91 | 12.91 | 0.08% | 4,957,956 |
| Nov 5, 2025 | 12.36 | 13.08 | 12.07 | 12.90 | 12.90 | 2.79% | 14,283,510 |
| Nov 4, 2025 | 13.32 | 13.32 | 12.50 | 12.55 | 12.55 | -5.43% | 14,153,300 |
| Nov 3, 2025 | 12.59 | 13.62 | 12.23 | 13.27 | 13.27 | 7.36% | 22,454,300 |
| Oct 31, 2025 | 11.99 | 12.59 | 11.75 | 12.36 | 12.36 | 4.30% | 15,456,000 |
| Oct 30, 2025 | 12.44 | 12.56 | 11.66 | 11.85 | 11.85 | -4.74% | 15,071,230 |
| Oct 28, 2025 | 12.84 | 12.84 | 12.37 | 12.44 | 12.44 | -2.81% | 6,461,000 |
| Oct 27, 2025 | 12.60 | 12.89 | 12.54 | 12.80 | 12.80 | 2.56% | 4,289,000 |
| Oct 24, 2025 | 12.55 | 12.74 | 12.36 | 12.48 | 12.48 | 0.32% | 5,659,968 |
| Oct 23, 2025 | 12.83 | 12.83 | 12.08 | 12.44 | 12.44 | -3.04% | 8,641,600 |
| Oct 22, 2025 | 13.02 | 13.13 | 12.69 | 12.83 | 12.83 | -1.00% | 7,813,000 |
| Oct 21, 2025 | 13.22 | 13.37 | 12.91 | 12.96 | 12.96 | -1.59% | 5,958,000 |
| Oct 20, 2025 | 13.16 | 13.36 | 12.95 | 13.17 | 13.17 | 0.53% | 9,326,668 |
| Oct 17, 2025 | 12.97 | 13.63 | 12.93 | 13.10 | 13.10 | 1.00% | 21,218,400 |
| Oct 16, 2025 | 12.36 | 13.00 | 12.24 | 12.97 | 12.97 | 5.79% | 11,934,000 |
| Oct 15, 2025 | 12.00 | 12.35 | 11.66 | 12.26 | 12.26 | 3.20% | 7,548,000 |
| Oct 14, 2025 | 12.51 | 12.78 | 11.60 | 11.88 | 11.88 | -5.26% | 9,923,510 |
| Oct 13, 2025 | 11.87 | 12.61 | 11.85 | 12.54 | 12.54 | 0.40% | 13,967,000 |
| Oct 10, 2025 | 12.55 | 12.98 | 12.46 | 12.49 | 12.49 | -1.03% | 8,260,000 |