Simcere Pharmaceutical Group Limited (HKG:2096)
Hong Kong
· Delayed Price · Currency is HKD 11.92
-0.18 (-1.49%)
Apr 29, 2026, 4:08 PM HKT
HKG:2096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.00 | 12.14 | 11.87 | 11.92 | 11.92 | -1.49% | 2,350,180 |
| Apr 28, 2026 | 12.14 | 12.46 | 12.00 | 12.10 | 12.10 | -1.22% | 3,839,430 |
| Apr 27, 2026 | 12.57 | 12.57 | 12.13 | 12.25 | 12.25 | -2.93% | 2,593,000 |
| Apr 24, 2026 | 12.86 | 12.86 | 12.15 | 12.62 | 12.62 | 0.32% | 5,399,887 |
| Apr 23, 2026 | 12.76 | 12.90 | 12.49 | 12.58 | 12.58 | -1.41% | 8,746,000 |
| Apr 22, 2026 | 12.65 | 12.93 | 12.53 | 12.76 | 12.76 | -0.31% | 8,050,000 |
| Apr 21, 2026 | 12.72 | 12.95 | 12.60 | 12.80 | 12.80 | 0.16% | 10,051,000 |
| Apr 20, 2026 | 13.71 | 13.78 | 12.69 | 12.78 | 12.78 | -7.32% | 13,170,000 |
| Apr 17, 2026 | 13.85 | 13.98 | 13.54 | 13.79 | 13.79 | -0.43% | 6,476,710 |
| Apr 16, 2026 | 13.98 | 13.98 | 13.64 | 13.85 | 13.85 | -0.86% | 6,242,001 |
| Apr 15, 2026 | 13.83 | 14.08 | 13.60 | 13.97 | 13.97 | 2.05% | 12,329,339 |
| Apr 14, 2026 | 13.74 | 13.86 | 13.46 | 13.69 | 13.69 | -0.29% | 5,986,000 |
| Apr 13, 2026 | 13.53 | 13.85 | 13.37 | 13.73 | 13.73 | -0.07% | 3,884,000 |
| Apr 10, 2026 | 13.67 | 13.90 | 13.51 | 13.74 | 13.74 | 0.51% | 5,105,698 |
| Apr 9, 2026 | 13.73 | 13.97 | 13.34 | 13.67 | 13.67 | -0.44% | 51,630,430 |
| Apr 8, 2026 | 14.28 | 14.28 | 13.35 | 13.73 | 13.73 | 0.81% | 9,215,426 |
| Apr 2, 2026 | 13.53 | 13.73 | 13.03 | 13.62 | 13.62 | 0.74% | 11,249,740 |
| Apr 1, 2026 | 12.70 | 13.60 | 12.70 | 13.52 | 13.52 | 6.46% | 13,876,800 |
| Mar 31, 2026 | 12.63 | 12.86 | 12.57 | 12.70 | 12.70 | 1.20% | 5,974,504 |
| Mar 30, 2026 | 12.16 | 12.60 | 12.03 | 12.55 | 12.55 | 3.98% | 6,978,334 |
| Mar 27, 2026 | 11.17 | 12.20 | 10.94 | 12.07 | 12.07 | 7.96% | 7,788,758 |
| Mar 26, 2026 | 11.36 | 11.56 | 10.83 | 11.18 | 11.18 | -1.32% | 8,275,846 |
| Mar 25, 2026 | 11.31 | 11.37 | 11.16 | 11.33 | 11.33 | 1.25% | 4,175,885 |
| Mar 24, 2026 | 11.25 | 11.27 | 10.97 | 11.19 | 11.19 | 0.99% | 6,184,638 |
| Mar 23, 2026 | 11.40 | 11.40 | 10.83 | 11.08 | 11.08 | -3.82% | 4,639,900 |
| Mar 20, 2026 | 11.78 | 12.00 | 11.39 | 11.52 | 11.52 | -2.04% | 2,771,000 |
| Mar 19, 2026 | 12.29 | 12.29 | 11.63 | 11.76 | 11.76 | -3.45% | 5,455,000 |
| Mar 18, 2026 | 12.09 | 12.25 | 11.98 | 12.18 | 12.18 | 1.42% | 3,066,638 |
| Mar 17, 2026 | 12.13 | 12.36 | 11.98 | 12.01 | 12.01 | -0.41% | 3,689,822 |
| Mar 16, 2026 | 11.60 | 12.10 | 11.33 | 12.06 | 12.06 | 4.60% | 3,994,000 |
| Mar 13, 2026 | 11.66 | 11.72 | 11.52 | 11.53 | 11.53 | -1.20% | 2,442,000 |
| Mar 12, 2026 | 11.91 | 11.99 | 11.47 | 11.67 | 11.67 | -1.77% | 3,838,000 |
| Mar 11, 2026 | 12.03 | 12.06 | 11.82 | 11.88 | 11.88 | -0.75% | 1,749,000 |
| Mar 10, 2026 | 11.75 | 12.10 | 11.75 | 11.97 | 11.97 | 2.75% | 4,757,580 |
| 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 |