Shanghai Fosun Pharmaceutical (Group) Co., Ltd. (HKG:2196)
Hong Kong
· Delayed Price · Currency is HKD 19.58
-0.38 (-1.90%)
Apr 29, 2026, 4:08 PM HKT
HKG:2196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.55 | 20.36 | 19.55 | 19.96 | 19.96 | 1.27% | 3,158,512 |
| Apr 27, 2026 | 20.16 | 20.16 | 19.68 | 19.71 | 19.71 | -2.14% | 1,452,000 |
| Apr 24, 2026 | 20.32 | 20.34 | 19.80 | 20.14 | 20.14 | -0.40% | 1,997,777 |
| Apr 23, 2026 | 20.22 | 20.44 | 19.92 | 20.22 | 20.22 | 0.10% | 2,523,000 |
| Apr 22, 2026 | 19.90 | 20.22 | 19.90 | 20.20 | 20.20 | 0.50% | 2,055,500 |
| Apr 21, 2026 | 19.86 | 20.28 | 19.86 | 20.10 | 20.10 | 1.01% | 2,214,476 |
| Apr 20, 2026 | 20.30 | 20.30 | 19.88 | 19.90 | 19.90 | -1.29% | 1,551,000 |
| Apr 17, 2026 | 20.72 | 20.72 | 19.90 | 20.16 | 20.16 | -1.47% | 2,649,655 |
| Apr 16, 2026 | 20.70 | 20.76 | 20.22 | 20.46 | 20.46 | -1.16% | 3,395,038 |
| Apr 15, 2026 | 19.97 | 20.78 | 19.97 | 20.70 | 20.70 | 4.86% | 5,178,502 |
| Apr 14, 2026 | 19.70 | 19.86 | 19.51 | 19.74 | 19.74 | 0.71% | 2,506,407 |
| Apr 13, 2026 | 19.95 | 20.04 | 19.40 | 19.60 | 19.60 | -1.80% | 1,889,657 |
| Apr 10, 2026 | 20.00 | 20.32 | 19.90 | 19.96 | 19.96 | -0.30% | 2,198,752 |
| Apr 9, 2026 | 20.40 | 20.68 | 19.91 | 20.02 | 20.02 | -0.79% | 2,404,152 |
| Apr 8, 2026 | 20.78 | 21.00 | 20.16 | 20.18 | 20.18 | -2.98% | 4,097,000 |
| Apr 2, 2026 | 20.60 | 21.10 | 20.42 | 20.80 | 20.80 | 1.66% | 4,849,100 |
| Apr 1, 2026 | 19.99 | 20.54 | 19.83 | 20.46 | 20.46 | 3.23% | 5,081,305 |
| Mar 31, 2026 | 19.31 | 20.24 | 19.31 | 19.82 | 19.82 | 0.30% | 3,259,542 |
| Mar 30, 2026 | 19.61 | 19.93 | 19.44 | 19.76 | 19.76 | -0.25% | 4,526,500 |
| Mar 27, 2026 | 18.77 | 19.95 | 18.70 | 19.81 | 19.81 | 5.43% | 5,092,821 |
| Mar 26, 2026 | 19.06 | 19.36 | 18.62 | 18.79 | 18.79 | -0.79% | 2,735,000 |
| Mar 25, 2026 | 18.46 | 19.25 | 18.37 | 18.94 | 18.94 | 3.89% | 2,391,009 |
| Mar 24, 2026 | 18.20 | 18.35 | 17.87 | 18.23 | 18.23 | 1.56% | 2,110,200 |
| Mar 23, 2026 | 18.55 | 18.55 | 17.71 | 17.95 | 17.95 | -3.65% | 4,101,806 |
| Mar 20, 2026 | 18.74 | 19.08 | 18.50 | 18.63 | 18.63 | -0.53% | 1,701,000 |
| Mar 19, 2026 | 19.19 | 19.20 | 18.65 | 18.73 | 18.73 | -3.35% | 1,818,586 |
| Mar 18, 2026 | 19.08 | 19.42 | 19.04 | 19.38 | 19.38 | 0.57% | 1,805,569 |
| Mar 17, 2026 | 19.30 | 19.76 | 19.09 | 19.27 | 19.27 | 0.36% | 1,878,522 |
| Mar 16, 2026 | 19.00 | 19.30 | 18.79 | 19.20 | 19.20 | 1.05% | 1,710,375 |
| Mar 13, 2026 | 19.33 | 19.33 | 19.00 | 19.00 | 19.00 | -2.06% | 1,621,767 |
| Mar 12, 2026 | 19.57 | 19.87 | 19.23 | 19.40 | 19.40 | -0.87% | 1,794,000 |
| Mar 11, 2026 | 19.75 | 20.04 | 19.57 | 19.57 | 19.57 | -1.46% | 1,323,404 |
| Mar 10, 2026 | 19.96 | 20.08 | 19.66 | 19.86 | 19.86 | 1.53% | 2,715,500 |
| Mar 9, 2026 | 19.52 | 19.67 | 19.10 | 19.56 | 19.56 | -1.11% | 3,060,050 |
| Mar 6, 2026 | 18.73 | 19.88 | 18.73 | 19.78 | 19.78 | 5.05% | 3,645,184 |
| Mar 5, 2026 | 18.97 | 19.08 | 18.65 | 18.83 | 18.83 | 2.06% | 2,894,500 |
| Mar 4, 2026 | 18.76 | 18.76 | 18.07 | 18.45 | 18.45 | -1.97% | 3,427,060 |
| Mar 3, 2026 | 19.33 | 19.58 | 18.64 | 18.82 | 18.82 | -2.69% | 3,177,984 |
| Mar 2, 2026 | 19.83 | 20.02 | 19.26 | 19.34 | 19.34 | -3.40% | 3,343,500 |
| Feb 27, 2026 | 19.81 | 20.24 | 19.70 | 20.02 | 20.02 | 1.06% | 2,007,857 |
| Feb 26, 2026 | 20.48 | 20.62 | 19.79 | 19.81 | 19.81 | -3.27% | 2,963,500 |
| Feb 25, 2026 | 20.54 | 20.74 | 20.34 | 20.48 | 20.48 | 0.49% | 1,627,500 |
| Feb 24, 2026 | 20.30 | 20.70 | 20.22 | 20.38 | 20.38 | -1.74% | 2,638,477 |
| Feb 23, 2026 | 20.10 | 20.78 | 20.10 | 20.74 | 20.74 | 3.18% | 769,255 |
| Feb 20, 2026 | 20.88 | 20.96 | 20.10 | 20.10 | 20.10 | -2.33% | 1,031,500 |
| Feb 16, 2026 | 21.20 | 21.20 | 20.12 | 20.58 | 20.58 | 0.59% | 297,000 |
| Feb 13, 2026 | 20.76 | 20.86 | 20.42 | 20.46 | 20.46 | -1.45% | 1,615,500 |
| Feb 12, 2026 | 21.12 | 21.52 | 20.76 | 20.76 | 20.76 | -1.80% | 2,156,790 |
| Feb 11, 2026 | 21.30 | 21.60 | 21.08 | 21.14 | 21.14 | -0.19% | 1,320,059 |
| Feb 10, 2026 | 20.96 | 21.62 | 20.66 | 21.18 | 21.18 | 2.02% | 4,031,600 |
| Feb 9, 2026 | 20.60 | 20.96 | 20.60 | 20.76 | 20.76 | 1.76% | 2,807,800 |
| Feb 6, 2026 | 20.28 | 20.64 | 20.00 | 20.40 | 20.40 | -0.58% | 2,043,884 |
| Feb 5, 2026 | 20.32 | 20.60 | 20.12 | 20.52 | 20.52 | 0.98% | 2,631,744 |
| Feb 4, 2026 | 20.04 | 20.38 | 19.89 | 20.32 | 20.32 | 1.40% | 2,203,500 |
| Feb 3, 2026 | 19.82 | 20.24 | 19.71 | 20.04 | 20.04 | 0.86% | 2,329,600 |
| Feb 2, 2026 | 20.24 | 20.42 | 19.69 | 19.87 | 19.87 | -2.69% | 3,564,505 |
| Jan 30, 2026 | 20.92 | 21.20 | 20.36 | 20.42 | 20.42 | -2.67% | 3,291,000 |
| Jan 29, 2026 | 20.72 | 21.10 | 20.46 | 20.98 | 20.98 | 1.25% | 2,737,000 |
| Jan 28, 2026 | 20.80 | 20.94 | 20.42 | 20.72 | 20.72 | -0.38% | 3,513,033 |
| Jan 27, 2026 | 21.12 | 21.22 | 20.52 | 20.80 | 20.80 | -0.95% | 3,412,940 |
| Jan 26, 2026 | 20.50 | 21.20 | 20.30 | 21.00 | 21.00 | 2.04% | 4,149,000 |
| Jan 23, 2026 | 20.50 | 20.86 | 20.44 | 20.58 | 20.58 | 1.68% | 2,064,440 |
| Jan 22, 2026 | 20.38 | 20.60 | 20.10 | 20.24 | 20.24 | -0.98% | 2,622,442 |
| Jan 21, 2026 | 20.36 | 20.46 | 20.12 | 20.44 | 20.44 | 0.89% | 3,598,500 |
| Jan 20, 2026 | 20.70 | 20.76 | 20.20 | 20.26 | 20.26 | -1.55% | 3,040,005 |
| Jan 19, 2026 | 20.92 | 21.00 | 20.52 | 20.58 | 20.58 | -2.37% | 2,710,103 |
| Jan 16, 2026 | 21.44 | 21.58 | 20.98 | 21.08 | 21.08 | -1.03% | 2,822,971 |
| Jan 15, 2026 | 21.70 | 22.02 | 21.20 | 21.30 | 21.30 | -1.93% | 3,566,005 |
| Jan 14, 2026 | 21.86 | 22.18 | 21.46 | 21.72 | 21.72 | -0.64% | 4,399,000 |
| Jan 13, 2026 | 21.10 | 22.16 | 21.10 | 21.86 | 21.86 | 4.00% | 7,859,600 |
| Jan 12, 2026 | 20.86 | 21.10 | 20.62 | 21.02 | 21.02 | 0.86% | 4,756,734 |
| Jan 9, 2026 | 20.78 | 21.00 | 20.60 | 20.84 | 20.84 | 0.58% | 3,967,442 |
| Jan 8, 2026 | 20.60 | 20.72 | 20.30 | 20.72 | 20.72 | 0.97% | 3,664,598 |
| Jan 7, 2026 | 20.86 | 20.86 | 20.10 | 20.52 | 20.52 | -0.97% | 9,481,639 |
| Jan 6, 2026 | 20.66 | 20.80 | 20.28 | 20.72 | 20.72 | 1.27% | 3,963,978 |
| Jan 5, 2026 | 19.65 | 20.62 | 19.59 | 20.46 | 20.46 | 2.56% | 4,328,500 |
| Jan 2, 2026 | 20.06 | 20.06 | 19.36 | 19.95 | 19.95 | 2.05% | 980,500 |
| Dec 31, 2025 | 19.70 | 19.74 | 19.42 | 19.55 | 19.55 | -0.10% | 967,000 |
| Dec 30, 2025 | 19.63 | 19.72 | 19.40 | 19.57 | 19.57 | -0.31% | 5,081,000 |
| Dec 29, 2025 | 20.48 | 20.48 | 19.63 | 19.63 | 19.63 | -4.34% | 5,920,500 |
| Dec 24, 2025 | 20.52 | 20.74 | 20.34 | 20.52 | 20.52 | -1.06% | 1,216,963 |
| Dec 23, 2025 | 20.70 | 21.02 | 20.60 | 20.74 | 20.74 | - | 1,952,000 |
| Dec 22, 2025 | 21.10 | 21.16 | 20.68 | 20.74 | 20.74 | -1.61% | 2,121,956 |
| Dec 19, 2025 | 20.50 | 21.10 | 20.42 | 21.08 | 21.08 | 2.23% | 4,570,108 |
| Dec 18, 2025 | 20.50 | 20.76 | 20.26 | 20.62 | 20.62 | 0.29% | 2,825,500 |
| Dec 17, 2025 | 21.10 | 21.18 | 20.30 | 20.56 | 20.56 | -2.37% | 5,304,461 |
| Dec 16, 2025 | 21.96 | 22.18 | 20.20 | 21.06 | 21.06 | -5.81% | 15,427,570 |
| Dec 15, 2025 | 22.70 | 22.70 | 22.18 | 22.36 | 22.36 | -0.71% | 4,560,119 |
| Dec 12, 2025 | 22.32 | 22.56 | 21.80 | 22.52 | 22.52 | 1.08% | 5,212,557 |
| Dec 11, 2025 | 22.22 | 22.96 | 22.20 | 22.28 | 22.28 | -0.09% | 6,262,810 |
| Dec 10, 2025 | 22.38 | 22.94 | 22.16 | 22.30 | 22.30 | 3.82% | 10,962,500 |
| Dec 9, 2025 | 21.24 | 21.88 | 21.24 | 21.48 | 21.48 | 0.94% | 3,923,500 |
| Dec 8, 2025 | 21.52 | 21.88 | 21.12 | 21.28 | 21.28 | -0.93% | 3,527,081 |
| Dec 5, 2025 | 21.30 | 21.48 | 21.00 | 21.48 | 21.48 | 1.03% | 1,731,511 |
| Dec 4, 2025 | 21.36 | 21.36 | 21.00 | 21.26 | 21.26 | 0.85% | 1,424,008 |
| Dec 3, 2025 | 21.42 | 21.42 | 20.94 | 21.08 | 21.08 | -1.13% | 1,932,313 |
| Dec 2, 2025 | 21.38 | 21.44 | 21.10 | 21.32 | 21.32 | -0.28% | 1,564,600 |
| Dec 1, 2025 | 20.90 | 21.38 | 20.90 | 21.38 | 21.38 | 1.91% | 2,444,100 |
| Nov 28, 2025 | 21.10 | 21.42 | 20.88 | 20.98 | 20.98 | -1.41% | 3,311,000 |
| Nov 27, 2025 | 21.90 | 21.90 | 21.16 | 21.28 | 21.28 | -1.21% | 2,996,000 |