Shanghai Henlius Biotech, Inc. (HKG:2696)
Hong Kong
· Delayed Price · Currency is HKD 76.20
-1.35 (-1.74%)
Apr 29, 2026, 4:08 PM HKT
Shanghai Henlius Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 77.40 | 80.30 | 75.60 | 76.20 | 76.20 | -1.74% | 660,003 |
| Apr 28, 2026 | 79.90 | 80.90 | 77.40 | 77.55 | 77.55 | -2.94% | 312,405 |
| Apr 27, 2026 | 82.75 | 83.45 | 79.10 | 79.90 | 79.90 | -3.44% | 736,010 |
| Apr 24, 2026 | 79.80 | 83.10 | 78.65 | 82.75 | 82.75 | 4.42% | 1,256,431 |
| Apr 23, 2026 | 82.60 | 82.60 | 77.05 | 79.25 | 79.25 | -4.52% | 696,810 |
| Apr 22, 2026 | 82.10 | 83.00 | 80.55 | 83.00 | 83.00 | 2.03% | 623,837 |
| Apr 21, 2026 | 82.55 | 82.80 | 79.95 | 81.35 | 81.35 | -1.99% | 790,879 |
| Apr 20, 2026 | 84.45 | 84.95 | 82.55 | 83.00 | 83.00 | -1.72% | 549,721 |
| Apr 17, 2026 | 82.40 | 84.45 | 81.30 | 84.45 | 84.45 | 1.69% | 798,182 |
| Apr 16, 2026 | 84.45 | 84.45 | 81.20 | 83.05 | 83.05 | 0.48% | 819,507 |
| Apr 15, 2026 | 81.80 | 83.50 | 80.75 | 82.65 | 82.65 | 0.36% | 958,716 |
| Apr 14, 2026 | 83.95 | 84.80 | 81.00 | 82.35 | 82.35 | -1.08% | 674,843 |
| Apr 13, 2026 | 81.90 | 83.75 | 81.00 | 83.25 | 83.25 | -0.12% | 1,583,795 |
| Apr 10, 2026 | 81.00 | 83.80 | 79.85 | 83.35 | 83.35 | 4.19% | 1,501,911 |
| Apr 9, 2026 | 79.60 | 80.45 | 77.30 | 80.00 | 80.00 | 0.95% | 1,101,018 |
| Apr 8, 2026 | 77.50 | 87.10 | 75.20 | 79.25 | 79.25 | 3.46% | 3,312,524 |
| Apr 2, 2026 | 76.00 | 78.60 | 74.10 | 76.60 | 76.60 | 0.92% | 3,169,021 |
| Apr 1, 2026 | 72.80 | 76.70 | 70.45 | 75.90 | 75.90 | 8.82% | 2,511,524 |
| Mar 31, 2026 | 70.00 | 72.25 | 68.60 | 69.75 | 69.75 | 0.14% | 865,680 |
| Mar 30, 2026 | 71.60 | 71.60 | 68.25 | 69.65 | 69.65 | -2.86% | 2,777,077 |
| Mar 27, 2026 | 66.60 | 72.45 | 66.10 | 71.70 | 71.70 | 8.64% | 1,745,354 |
| Mar 26, 2026 | 67.50 | 69.90 | 65.10 | 66.00 | 66.00 | -1.71% | 849,505 |
| Mar 25, 2026 | 66.30 | 69.65 | 66.30 | 67.15 | 67.15 | 1.74% | 715,208 |
| Mar 24, 2026 | 67.00 | 67.45 | 63.65 | 66.00 | 66.00 | 0.53% | 501,220 |
| Mar 23, 2026 | 63.90 | 66.75 | 61.55 | 65.65 | 65.65 | 2.34% | 895,687 |
| Mar 20, 2026 | 65.30 | 68.05 | 63.55 | 64.15 | 64.15 | -1.76% | 653,200 |
| Mar 19, 2026 | 66.70 | 66.70 | 64.55 | 65.30 | 65.30 | -2.10% | 286,080 |
| Mar 18, 2026 | 67.25 | 67.90 | 66.00 | 66.70 | 66.70 | 0.83% | 277,867 |
| Mar 17, 2026 | 67.95 | 71.15 | 66.00 | 66.15 | 66.15 | -2.65% | 1,128,200 |
| Mar 16, 2026 | 66.70 | 68.85 | 64.20 | 67.95 | 67.95 | 1.87% | 259,000 |
| Mar 13, 2026 | 65.65 | 69.45 | 65.10 | 66.70 | 66.70 | -1.40% | 381,600 |
| Mar 12, 2026 | 69.00 | 69.70 | 66.00 | 67.65 | 67.65 | -1.67% | 368,300 |
| Mar 11, 2026 | 69.45 | 69.50 | 67.80 | 68.80 | 68.80 | -0.94% | 178,881 |
| Mar 10, 2026 | 67.60 | 71.25 | 67.60 | 69.45 | 69.45 | 5.31% | 869,800 |
| Mar 9, 2026 | 67.00 | 67.90 | 62.10 | 65.95 | 65.95 | -4.42% | 1,983,372 |
| Mar 6, 2026 | 64.75 | 69.35 | 64.70 | 69.00 | 69.00 | 6.56% | 1,273,200 |
| Mar 5, 2026 | 64.00 | 66.50 | 63.55 | 64.75 | 64.75 | 1.01% | 652,906 |
| Mar 4, 2026 | 62.10 | 65.40 | 61.90 | 64.10 | 64.10 | 0.16% | 1,070,500 |
| Mar 3, 2026 | 65.40 | 66.45 | 62.50 | 64.00 | 64.00 | -2.36% | 805,500 |
| Mar 2, 2026 | 65.00 | 67.00 | 64.80 | 65.55 | 65.55 | -2.24% | 912,707 |
| Feb 27, 2026 | 66.95 | 68.50 | 66.55 | 67.05 | 67.05 | -0.22% | 830,300 |
| Feb 26, 2026 | 69.70 | 69.70 | 65.70 | 67.20 | 67.20 | -3.52% | 1,006,839 |
| Feb 25, 2026 | 70.50 | 71.00 | 68.40 | 69.65 | 69.65 | -0.50% | 300,205 |
| Feb 24, 2026 | 69.50 | 70.25 | 67.00 | 70.00 | 70.00 | 0.86% | 714,000 |
| Feb 23, 2026 | 73.00 | 73.00 | 69.00 | 69.40 | 69.40 | -3.94% | 483,600 |
| Feb 20, 2026 | 69.20 | 72.95 | 69.20 | 72.25 | 72.25 | 2.48% | 379,376 |
| Feb 16, 2026 | 70.35 | 70.50 | 68.40 | 70.50 | 70.50 | 0.21% | 163,100 |
| Feb 13, 2026 | 71.05 | 72.70 | 69.15 | 70.35 | 70.35 | -2.22% | 885,500 |
| Feb 12, 2026 | 71.40 | 74.05 | 71.40 | 71.95 | 71.95 | 0.84% | 793,276 |
| Feb 11, 2026 | 71.95 | 71.95 | 69.75 | 71.35 | 71.35 | -0.83% | 5,542,800 |
| Feb 10, 2026 | 67.05 | 74.50 | 65.30 | 71.95 | 71.95 | 7.31% | 6,835,244 |
| Feb 9, 2026 | 65.00 | 67.85 | 63.85 | 67.05 | 67.05 | 5.09% | 910,412 |
| Feb 6, 2026 | 60.35 | 65.55 | 58.30 | 63.80 | 63.80 | 5.72% | 2,604,896 |
| Feb 5, 2026 | 60.00 | 61.00 | 58.15 | 60.35 | 60.35 | 0.42% | 817,063 |
| Feb 4, 2026 | 58.85 | 60.25 | 56.65 | 60.10 | 60.10 | 2.12% | 657,600 |
| Feb 3, 2026 | 56.45 | 59.40 | 56.25 | 58.85 | 58.85 | 4.90% | 994,800 |
| Feb 2, 2026 | 56.60 | 56.90 | 54.60 | 56.10 | 56.10 | -2.09% | 1,030,600 |
| Jan 30, 2026 | 58.50 | 59.00 | 56.35 | 57.30 | 57.30 | -0.87% | 629,200 |
| Jan 29, 2026 | 59.60 | 59.60 | 55.40 | 57.80 | 57.80 | -1.53% | 933,381 |
| Jan 28, 2026 | 54.60 | 59.15 | 53.05 | 58.70 | 58.70 | 7.51% | 1,203,500 |
| Jan 27, 2026 | 56.90 | 56.90 | 54.45 | 54.60 | 54.60 | -3.45% | 2,709,600 |
| Jan 26, 2026 | 58.60 | 58.60 | 56.30 | 56.55 | 56.55 | -3.58% | 728,990 |
| Jan 23, 2026 | 60.00 | 60.65 | 58.40 | 58.65 | 58.65 | -1.35% | 792,354 |
| Jan 22, 2026 | 61.85 | 62.75 | 58.25 | 59.45 | 59.45 | -3.88% | 698,400 |
| Jan 21, 2026 | 63.10 | 63.10 | 60.10 | 61.85 | 61.85 | -1.98% | 805,700 |
| Jan 20, 2026 | 66.30 | 66.65 | 62.20 | 63.10 | 63.10 | -5.40% | 627,900 |
| Jan 19, 2026 | 68.25 | 71.50 | 65.90 | 66.70 | 66.70 | -2.27% | 423,402 |
| Jan 16, 2026 | 67.40 | 69.90 | 66.55 | 68.25 | 68.25 | 1.26% | 384,200 |
| Jan 15, 2026 | 67.20 | 69.85 | 66.30 | 67.40 | 67.40 | 0.30% | 257,300 |
| Jan 14, 2026 | 69.00 | 69.90 | 66.50 | 67.20 | 67.20 | -2.25% | 426,500 |
| Jan 13, 2026 | 64.10 | 71.45 | 64.10 | 68.75 | 68.75 | 6.42% | 1,028,246 |
| Jan 12, 2026 | 67.00 | 68.70 | 63.85 | 64.60 | 64.60 | -3.58% | 384,000 |
| Jan 9, 2026 | 66.20 | 67.35 | 64.35 | 67.00 | 67.00 | 1.28% | 499,700 |
| Jan 8, 2026 | 64.90 | 67.50 | 64.20 | 66.15 | 66.15 | 3.60% | 723,200 |
| Jan 7, 2026 | 62.65 | 64.90 | 61.30 | 63.85 | 63.85 | 2.00% | 841,897 |
| Jan 6, 2026 | 63.70 | 63.75 | 61.30 | 62.60 | 62.60 | 0.16% | 1,223,403 |
| Jan 5, 2026 | 58.55 | 64.00 | 57.70 | 62.50 | 62.50 | 6.66% | 1,089,300 |
| Jan 2, 2026 | 57.05 | 59.10 | 55.90 | 58.60 | 58.60 | 2.72% | 385,500 |
| Dec 31, 2025 | 56.90 | 57.20 | 56.10 | 57.05 | 57.05 | 0.09% | 293,700 |
| Dec 30, 2025 | 58.85 | 58.85 | 55.60 | 57.00 | 57.00 | -3.14% | 1,119,720 |
| Dec 29, 2025 | 59.85 | 60.60 | 58.45 | 58.85 | 58.85 | -2.08% | 468,400 |
| Dec 24, 2025 | 61.10 | 61.55 | 59.35 | 60.10 | 60.10 | -1.48% | 694,585 |
| Dec 23, 2025 | 59.90 | 62.50 | 57.95 | 61.00 | 61.00 | 1.08% | 488,500 |
| Dec 22, 2025 | 60.70 | 61.50 | 59.80 | 60.35 | 60.35 | -3.52% | 577,492 |
| Dec 19, 2025 | 60.50 | 63.75 | 59.60 | 62.55 | 62.55 | 3.30% | 680,400 |
| Dec 18, 2025 | 59.15 | 61.20 | 59.00 | 60.55 | 60.55 | -0.16% | 560,420 |
| Dec 17, 2025 | 59.65 | 61.30 | 58.85 | 60.65 | 60.65 | 1.34% | 445,478 |
| Dec 16, 2025 | 61.10 | 61.10 | 58.90 | 59.85 | 59.85 | -2.05% | 767,800 |
| Dec 15, 2025 | 62.90 | 64.10 | 60.50 | 61.10 | 61.10 | -5.71% | 569,100 |
| Dec 12, 2025 | 64.90 | 64.90 | 62.05 | 64.80 | 64.80 | 0.15% | 558,918 |
| Dec 11, 2025 | 65.85 | 66.05 | 64.30 | 64.70 | 64.70 | -1.60% | 440,500 |
| Dec 10, 2025 | 65.95 | 66.10 | 64.05 | 65.75 | 65.75 | 0.69% | 296,500 |
| Dec 9, 2025 | 65.55 | 66.90 | 64.30 | 65.30 | 65.30 | -0.23% | 428,700 |
| Dec 8, 2025 | 67.55 | 68.95 | 62.65 | 65.45 | 65.45 | -3.11% | 1,705,309 |
| Dec 5, 2025 | 67.35 | 67.90 | 66.00 | 67.55 | 67.55 | 0.15% | 217,300 |
| Dec 4, 2025 | 67.55 | 68.00 | 66.80 | 67.45 | 67.45 | 0.75% | 563,100 |
| Dec 3, 2025 | 68.15 | 68.55 | 66.20 | 66.95 | 66.95 | -2.26% | 494,300 |
| Dec 2, 2025 | 68.65 | 68.85 | 66.15 | 68.50 | 68.50 | -1.44% | 671,100 |
| Dec 1, 2025 | 70.00 | 70.00 | 67.50 | 69.50 | 69.50 | 0.65% | 326,400 |
| Nov 28, 2025 | 70.00 | 70.50 | 68.50 | 69.05 | 69.05 | -1.36% | 491,869 |