China Shineway Pharmaceutical Group Limited (HKG:2877)
Hong Kong
· Delayed Price · Currency is HKD 9.85
+0.07 (0.72%)
Apr 29, 2026, 4:08 PM HKT
HKG:2877 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.62 | 9.92 | 9.62 | 9.85 | 9.85 | 0.72% | 895,756 |
| Apr 28, 2026 | 9.78 | 9.90 | 9.67 | 9.78 | 9.78 | 1.03% | 689,000 |
| Apr 27, 2026 | 10.14 | 10.14 | 9.63 | 9.68 | 9.68 | -2.22% | 909,000 |
| Apr 24, 2026 | 10.01 | 10.01 | 9.89 | 9.90 | 9.90 | -2.27% | 432,000 |
| Apr 23, 2026 | 10.30 | 10.30 | 10.00 | 10.13 | 10.13 | 0.30% | 722,000 |
| Apr 22, 2026 | 10.07 | 10.27 | 9.99 | 10.10 | 10.10 | -1.08% | 874,000 |
| Apr 21, 2026 | 10.34 | 10.34 | 10.12 | 10.21 | 10.21 | -1.26% | 660,000 |
| Apr 20, 2026 | 10.00 | 10.47 | 9.90 | 10.34 | 10.34 | 4.66% | 1,977,000 |
| Apr 17, 2026 | 10.08 | 10.08 | 9.72 | 9.88 | 9.88 | -1.20% | 1,240,000 |
| Apr 16, 2026 | 9.50 | 10.06 | 9.50 | 10.00 | 10.00 | 0.50% | 1,637,000 |
| Apr 15, 2026 | 9.81 | 10.09 | 9.81 | 9.95 | 9.95 | 0.91% | 771,000 |
| Apr 14, 2026 | 9.81 | 9.96 | 9.69 | 9.86 | 9.86 | 0.51% | 1,038,434 |
| Apr 13, 2026 | 9.81 | 9.81 | 9.63 | 9.81 | 9.81 | -1.31% | 3,220,088 |
| Apr 10, 2026 | 9.76 | 10.00 | 9.64 | 9.94 | 9.94 | 1.43% | 1,968,000 |
| Apr 9, 2026 | 9.83 | 9.95 | 9.56 | 9.80 | 9.80 | -0.31% | 1,804,000 |
| Apr 8, 2026 | 9.76 | 9.95 | 9.62 | 9.83 | 9.83 | 0.72% | 1,887,000 |
| Apr 2, 2026 | 9.50 | 9.77 | 9.49 | 9.76 | 9.76 | 3.06% | 3,140,000 |
| Apr 1, 2026 | 9.16 | 9.58 | 9.06 | 9.47 | 9.47 | 5.57% | 4,808,000 |
| Mar 31, 2026 | 8.90 | 9.18 | 8.90 | 8.97 | 8.97 | -0.33% | 823,000 |
| Mar 30, 2026 | 9.40 | 9.40 | 8.95 | 9.00 | 9.00 | -2.17% | 1,230,000 |
| Mar 27, 2026 | 8.65 | 9.46 | 8.60 | 9.20 | 9.20 | 6.48% | 4,544,000 |
| Mar 26, 2026 | 8.70 | 8.80 | 8.60 | 8.64 | 8.64 | -1.82% | 1,437,000 |
| Mar 25, 2026 | 8.80 | 8.88 | 8.78 | 8.80 | 8.80 | 0.11% | 251,000 |
| Mar 24, 2026 | 8.77 | 8.81 | 8.66 | 8.79 | 8.79 | 1.74% | 410,000 |
| Mar 23, 2026 | 8.83 | 8.83 | 8.53 | 8.64 | 8.64 | -2.70% | 831,050 |
| Mar 20, 2026 | 8.95 | 9.07 | 8.85 | 8.88 | 8.88 | -1.88% | 519,000 |
| Mar 19, 2026 | 8.98 | 9.15 | 8.98 | 9.05 | 9.05 | -0.77% | 467,000 |
| Mar 18, 2026 | 9.21 | 9.21 | 9.08 | 9.12 | 9.12 | -0.44% | 99,000 |
| Mar 17, 2026 | 9.20 | 9.32 | 9.04 | 9.16 | 9.16 | 0.88% | 1,260,000 |
| Mar 16, 2026 | 9.10 | 9.18 | 9.06 | 9.08 | 9.08 | -1.41% | 1,107,000 |
| Mar 13, 2026 | 9.31 | 9.40 | 9.05 | 9.21 | 9.21 | -1.07% | 1,669,000 |
| Mar 12, 2026 | 9.41 | 9.41 | 9.04 | 9.31 | 9.31 | 1.09% | 615,000 |
| Mar 11, 2026 | 9.13 | 9.41 | 9.13 | 9.21 | 9.21 | -0.86% | 844,000 |
| Mar 10, 2026 | 9.31 | 9.38 | 9.24 | 9.29 | 9.29 | 0.65% | 491,000 |
| Mar 9, 2026 | 8.91 | 9.26 | 8.91 | 9.23 | 9.23 | 1.10% | 836,000 |
| Mar 6, 2026 | 8.99 | 9.20 | 8.99 | 9.13 | 9.13 | 0.88% | 282,000 |
| Mar 5, 2026 | 8.94 | 9.14 | 8.94 | 9.05 | 9.05 | 1.23% | 1,247,000 |
| Mar 4, 2026 | 9.07 | 9.07 | 8.91 | 8.94 | 8.94 | -2.19% | 867,000 |
| Mar 3, 2026 | 9.43 | 9.43 | 9.10 | 9.14 | 9.14 | -0.98% | 831,000 |
| Mar 2, 2026 | 9.30 | 9.33 | 9.14 | 9.23 | 9.23 | -1.81% | 1,227,000 |
| Feb 27, 2026 | 9.15 | 9.45 | 9.13 | 9.40 | 9.40 | 2.73% | 1,566,000 |
| Feb 26, 2026 | 9.48 | 9.48 | 9.15 | 9.15 | 9.15 | -2.66% | 1,466,000 |
| Feb 25, 2026 | 9.69 | 9.69 | 9.35 | 9.40 | 9.40 | -1.26% | 819,000 |
| Feb 24, 2026 | 9.55 | 9.59 | 9.34 | 9.52 | 9.52 | -1.35% | 1,367,000 |
| Feb 23, 2026 | 9.65 | 9.65 | 9.50 | 9.65 | 9.65 | 0.94% | 144,000 |
| Feb 20, 2026 | 9.95 | 9.95 | 9.42 | 9.56 | 9.56 | -2.35% | 320,000 |
| Feb 16, 2026 | 9.73 | 9.83 | 9.63 | 9.79 | 9.79 | 0.82% | 111,000 |
| Feb 13, 2026 | 9.71 | 9.76 | 9.55 | 9.71 | 9.71 | -0.61% | 736,000 |
| Feb 12, 2026 | 9.98 | 9.98 | 9.72 | 9.77 | 9.77 | -1.61% | 696,000 |
| Feb 11, 2026 | 9.97 | 9.98 | 9.77 | 9.93 | 9.93 | 0.20% | 598,000 |
| Feb 10, 2026 | 9.76 | 10.01 | 9.64 | 9.91 | 9.91 | 1.54% | 1,072,622 |
| Feb 9, 2026 | 9.71 | 9.89 | 9.64 | 9.76 | 9.76 | 0.21% | 341,000 |
| Feb 6, 2026 | 9.80 | 9.82 | 9.62 | 9.74 | 9.74 | -0.61% | 419,000 |
| Feb 5, 2026 | 9.61 | 9.82 | 9.50 | 9.80 | 9.80 | 1.98% | 979,000 |
| Feb 4, 2026 | 9.52 | 9.74 | 9.51 | 9.61 | 9.61 | -0.10% | 655,000 |
| Feb 3, 2026 | 9.31 | 9.63 | 9.26 | 9.62 | 9.62 | 3.33% | 1,453,000 |
| Feb 2, 2026 | 9.45 | 9.45 | 9.21 | 9.31 | 9.31 | -1.59% | 1,135,000 |
| Jan 30, 2026 | 9.31 | 9.53 | 9.30 | 9.46 | 9.46 | -0.84% | 721,000 |
| Jan 29, 2026 | 9.38 | 9.56 | 9.36 | 9.54 | 9.54 | 0.95% | 999,000 |
| Jan 28, 2026 | 9.61 | 9.61 | 9.44 | 9.45 | 9.45 | -2.17% | 857,000 |
| Jan 27, 2026 | 9.62 | 9.81 | 9.61 | 9.66 | 9.66 | -0.72% | 402,000 |
| Jan 26, 2026 | 9.85 | 9.85 | 9.70 | 9.73 | 9.73 | -1.02% | 465,000 |
| Jan 23, 2026 | 9.72 | 9.91 | 9.72 | 9.83 | 9.83 | -0.71% | 626,000 |
| Jan 22, 2026 | 9.84 | 9.92 | 9.76 | 9.90 | 9.90 | - | 1,471,000 |
| Jan 21, 2026 | 9.56 | 9.93 | 9.56 | 9.90 | 9.90 | 2.38% | 2,294,150 |
| Jan 20, 2026 | 9.66 | 9.77 | 9.60 | 9.67 | 9.67 | - | 1,340,360 |
| Jan 19, 2026 | 9.46 | 9.86 | 9.46 | 9.67 | 9.67 | 2.11% | 2,065,000 |
| Jan 16, 2026 | 9.28 | 9.50 | 9.28 | 9.47 | 9.47 | 2.05% | 1,515,000 |
| Jan 15, 2026 | 9.24 | 9.40 | 9.24 | 9.28 | 9.28 | -0.85% | 713,000 |
| Jan 14, 2026 | 9.19 | 9.41 | 9.19 | 9.36 | 9.36 | 0.65% | 1,559,000 |
| Jan 13, 2026 | 9.11 | 9.38 | 9.11 | 9.30 | 9.30 | 0.22% | 595,000 |
| Jan 12, 2026 | 9.33 | 9.34 | 9.14 | 9.28 | 9.28 | -0.54% | 1,540,000 |
| Jan 9, 2026 | 9.38 | 9.48 | 9.20 | 9.33 | 9.33 | -0.53% | 2,207,000 |
| Jan 8, 2026 | 9.20 | 9.62 | 9.18 | 9.38 | 9.38 | 2.18% | 2,239,150 |
| Jan 7, 2026 | 9.05 | 9.24 | 9.05 | 9.18 | 9.18 | 1.44% | 1,667,000 |
| Jan 6, 2026 | 8.77 | 9.08 | 8.77 | 9.05 | 9.05 | 3.19% | 2,295,000 |
| Jan 5, 2026 | 8.59 | 8.78 | 8.56 | 8.77 | 8.77 | 2.21% | 1,107,200 |
| Jan 2, 2026 | 8.56 | 8.63 | 8.46 | 8.58 | 8.58 | -0.23% | 587,500 |
| Dec 31, 2025 | 8.53 | 8.63 | 8.52 | 8.60 | 8.60 | 0.82% | 616,268 |
| Dec 30, 2025 | 8.63 | 8.63 | 8.46 | 8.53 | 8.53 | -0.12% | 605,000 |
| Dec 29, 2025 | 8.79 | 8.74 | 8.53 | 8.54 | 8.54 | -2.40% | 853,000 |
| Dec 24, 2025 | 8.78 | 8.78 | 8.68 | 8.75 | 8.75 | 0.57% | 587,000 |
| Dec 23, 2025 | 8.55 | 8.78 | 8.54 | 8.70 | 8.70 | 1.16% | 1,989,050 |
| Dec 22, 2025 | 8.58 | 8.71 | 8.53 | 8.60 | 8.60 | 0.58% | 1,795,000 |
| Dec 19, 2025 | 8.30 | 8.58 | 8.27 | 8.55 | 8.55 | 3.64% | 2,315,000 |
| Dec 18, 2025 | 8.27 | 8.28 | 8.18 | 8.25 | 8.25 | 0.24% | 314,000 |
| Dec 17, 2025 | 8.20 | 8.26 | 8.15 | 8.23 | 8.23 | 0.86% | 898,000 |
| Dec 16, 2025 | 8.33 | 8.33 | 8.16 | 8.16 | 8.16 | -2.04% | 923,822 |
| Dec 15, 2025 | 8.24 | 8.41 | 8.22 | 8.33 | 8.33 | 1.34% | 992,000 |
| Dec 12, 2025 | 8.18 | 8.32 | 8.18 | 8.22 | 8.22 | 0.49% | 1,647,000 |
| Dec 11, 2025 | 8.19 | 8.25 | 8.10 | 8.18 | 8.18 | -0.85% | 1,237,000 |
| Dec 10, 2025 | 8.31 | 8.32 | 8.16 | 8.25 | 8.25 | - | 1,125,000 |
| Dec 9, 2025 | 8.42 | 8.42 | 8.19 | 8.25 | 8.25 | -1.67% | 1,371,984 |
| Dec 8, 2025 | 8.45 | 8.54 | 8.34 | 8.39 | 8.39 | -1.18% | 1,217,968 |
| Dec 5, 2025 | 8.50 | 8.51 | 8.43 | 8.49 | 8.49 | -0.12% | 1,052,353 |
| Dec 4, 2025 | 8.49 | 8.57 | 8.47 | 8.50 | 8.50 | 0.12% | 657,000 |
| Dec 3, 2025 | 8.60 | 8.60 | 8.45 | 8.49 | 8.49 | -2.08% | 695,000 |
| Dec 2, 2025 | 8.77 | 8.77 | 8.53 | 8.67 | 8.67 | -1.14% | 935,000 |
| Dec 1, 2025 | 8.81 | 8.83 | 8.69 | 8.77 | 8.77 | - | 1,448,355 |
| Nov 28, 2025 | 8.74 | 8.80 | 8.66 | 8.77 | 8.77 | -0.23% | 1,122,000 |