Jiangsu Hengrui Pharmaceuticals Co.,Ltd (SHA:600276)
China
· Delayed Price · Currency is CNY 61.62
+0.37 (0.60%)
At close: Dec 5, 2025
SHA:600276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.19 | 61.79 | 60.70 | 61.62 | 61.62 | 0.60% | 23,117,610 |
| Dec 4, 2025 | 61.01 | 61.49 | 60.97 | 61.25 | 61.25 | 0.46% | 18,040,766 |
| Dec 3, 2025 | 61.10 | 61.55 | 60.70 | 60.97 | 60.97 | -0.25% | 19,852,976 |
| Dec 2, 2025 | 61.90 | 61.90 | 61.00 | 61.12 | 61.12 | -1.32% | 18,230,614 |
| Dec 1, 2025 | 62.08 | 62.09 | 61.06 | 61.94 | 61.94 | -0.23% | 25,483,095 |
| Nov 28, 2025 | 62.36 | 62.36 | 61.61 | 62.08 | 62.08 | -0.02% | 20,277,610 |
| Nov 27, 2025 | 62.60 | 62.96 | 61.94 | 62.09 | 62.09 | -0.43% | 25,730,760 |
| Nov 26, 2025 | 61.50 | 62.80 | 61.03 | 62.36 | 62.36 | 2.43% | 43,986,190 |
| Nov 25, 2025 | 61.10 | 61.61 | 60.53 | 60.88 | 60.88 | 0.36% | 26,504,513 |
| Nov 24, 2025 | 60.04 | 61.10 | 59.96 | 60.66 | 60.66 | 1.95% | 34,397,320 |
| Nov 21, 2025 | 60.33 | 61.10 | 59.31 | 59.50 | 59.50 | -1.86% | 44,733,530 |
| Nov 20, 2025 | 61.23 | 61.65 | 60.54 | 60.63 | 60.63 | -0.79% | 25,348,000 |
| Nov 19, 2025 | 61.50 | 61.78 | 61.02 | 61.11 | 61.11 | -1.08% | 21,116,240 |
| Nov 18, 2025 | 61.61 | 62.85 | 61.52 | 61.78 | 61.78 | -0.03% | 21,910,050 |
| Nov 17, 2025 | 62.89 | 63.05 | 61.41 | 61.80 | 61.80 | -1.75% | 31,538,450 |
| Nov 14, 2025 | 63.45 | 63.90 | 62.76 | 62.90 | 62.90 | -1.04% | 31,950,410 |
| Nov 13, 2025 | 62.69 | 63.79 | 62.23 | 63.56 | 63.56 | 2.35% | 50,831,830 |
| Nov 12, 2025 | 61.09 | 62.86 | 61.09 | 62.10 | 62.10 | 1.70% | 51,426,770 |
| Nov 11, 2025 | 61.95 | 62.20 | 61.00 | 61.06 | 61.06 | -1.25% | 27,515,990 |
| Nov 10, 2025 | 61.57 | 61.93 | 60.96 | 61.83 | 61.83 | 0.41% | 39,624,830 |
| Nov 7, 2025 | 62.00 | 62.49 | 61.50 | 61.58 | 61.58 | -1.35% | 27,065,420 |
| Nov 6, 2025 | 61.95 | 62.50 | 61.47 | 62.42 | 62.42 | 0.74% | 25,252,390 |
| Nov 5, 2025 | 61.30 | 62.49 | 61.22 | 61.96 | 61.96 | 0.06% | 33,438,070 |
| Nov 4, 2025 | 63.42 | 63.45 | 61.55 | 61.92 | 61.92 | -2.33% | 51,560,960 |
| Nov 3, 2025 | 64.96 | 64.99 | 62.82 | 63.40 | 63.40 | -1.17% | 46,030,560 |
| Oct 31, 2025 | 63.36 | 65.49 | 63.20 | 64.15 | 64.15 | 2.02% | 83,706,390 |
| Oct 30, 2025 | 64.02 | 64.02 | 62.87 | 62.88 | 62.88 | -1.78% | 60,874,000 |
| Oct 29, 2025 | 63.60 | 64.48 | 62.71 | 64.02 | 64.02 | 0.63% | 56,217,450 |
| Oct 28, 2025 | 65.22 | 65.46 | 63.50 | 63.62 | 63.62 | -5.06% | 108,208,900 |
| Oct 27, 2025 | 66.55 | 67.85 | 66.51 | 67.01 | 67.01 | 2.31% | 50,892,490 |
| Oct 24, 2025 | 65.26 | 66.36 | 65.01 | 65.50 | 65.50 | 0.55% | 37,275,270 |
| Oct 23, 2025 | 65.01 | 65.43 | 64.02 | 65.14 | 65.14 | -0.18% | 34,278,520 |
| Oct 22, 2025 | 66.25 | 66.79 | 65.01 | 65.26 | 65.26 | -1.12% | 39,804,800 |
| Oct 21, 2025 | 65.50 | 66.58 | 65.14 | 66.00 | 66.00 | 1.34% | 36,956,030 |
| Oct 20, 2025 | 65.99 | 66.51 | 64.83 | 65.13 | 65.13 | 0.05% | 32,671,690 |
| Oct 17, 2025 | 66.85 | 67.40 | 65.00 | 65.10 | 65.10 | -2.60% | 34,950,730 |
| Oct 16, 2025 | 66.43 | 68.50 | 65.72 | 66.84 | 66.84 | 0.66% | 46,037,750 |
| Oct 15, 2025 | 64.20 | 66.42 | 63.68 | 66.40 | 66.40 | 3.31% | 51,123,160 |
| Oct 14, 2025 | 67.61 | 67.66 | 63.70 | 64.27 | 64.27 | -4.05% | 70,294,660 |
| Oct 13, 2025 | 66.00 | 68.03 | 65.70 | 66.98 | 66.98 | -1.79% | 53,228,700 |
| Oct 10, 2025 | 70.38 | 70.88 | 67.85 | 68.20 | 68.20 | -4.15% | 70,610,070 |
| Oct 9, 2025 | 71.56 | 71.66 | 69.11 | 71.15 | 71.15 | -0.56% | 59,279,340 |
| Sep 30, 2025 | 69.00 | 71.58 | 68.80 | 71.55 | 71.55 | 3.40% | 57,945,070 |
| Sep 29, 2025 | 69.79 | 69.79 | 67.76 | 69.20 | 69.20 | -1.26% | 64,799,100 |
| Sep 26, 2025 | 70.80 | 71.37 | 69.23 | 70.08 | 70.08 | -3.03% | 69,904,480 |
| Sep 25, 2025 | 72.40 | 73.08 | 71.55 | 72.27 | 72.27 | 3.08% | 73,903,910 |
| Sep 24, 2025 | 69.70 | 70.38 | 69.30 | 70.11 | 70.11 | 0.59% | 39,530,210 |
| Sep 23, 2025 | 71.00 | 71.19 | 68.50 | 69.70 | 69.70 | -1.90% | 56,132,950 |
| Sep 22, 2025 | 70.49 | 72.70 | 70.40 | 71.05 | 71.05 | 2.01% | 57,654,240 |
| Sep 19, 2025 | 71.10 | 71.24 | 69.49 | 69.65 | 69.65 | -2.03% | 52,439,240 |
| Sep 18, 2025 | 70.56 | 73.12 | 69.90 | 71.09 | 71.09 | 1.37% | 86,563,880 |
| Sep 17, 2025 | 69.30 | 70.80 | 69.30 | 70.13 | 70.13 | 1.42% | 58,603,370 |
| Sep 16, 2025 | 69.10 | 69.34 | 68.34 | 69.15 | 69.15 | 0.07% | 43,458,200 |
| Sep 15, 2025 | 68.85 | 69.69 | 68.26 | 69.10 | 69.10 | 0.13% | 61,188,150 |
| Sep 12, 2025 | 68.28 | 69.51 | 67.86 | 69.01 | 69.01 | 1.05% | 83,121,520 |
| Sep 11, 2025 | 66.58 | 68.47 | 64.00 | 68.29 | 68.29 | -2.89% | 194,235,900 |
| Sep 10, 2025 | 70.84 | 71.77 | 70.08 | 70.32 | 70.32 | -1.08% | 46,820,410 |
| Sep 9, 2025 | 72.17 | 74.04 | 70.48 | 71.09 | 71.09 | -1.69% | 76,767,000 |
| Sep 8, 2025 | 73.00 | 73.87 | 71.64 | 72.31 | 72.31 | -0.22% | 74,820,920 |
| Sep 5, 2025 | 69.00 | 72.98 | 69.00 | 72.47 | 72.47 | 5.56% | 93,647,850 |
| Sep 4, 2025 | 71.27 | 71.58 | 67.50 | 68.65 | 68.65 | -4.63% | 110,289,400 |
| Sep 3, 2025 | 68.80 | 73.42 | 68.80 | 71.98 | 71.98 | 4.52% | 112,936,900 |
| Sep 2, 2025 | 69.80 | 70.77 | 67.80 | 68.87 | 68.87 | 0.76% | 108,448,900 |
| Sep 1, 2025 | 66.40 | 68.88 | 65.92 | 68.35 | 68.35 | 3.20% | 87,218,080 |
| Aug 29, 2025 | 63.03 | 66.87 | 63.03 | 66.23 | 66.23 | 5.08% | 102,318,600 |
| Aug 28, 2025 | 62.95 | 63.22 | 61.41 | 63.03 | 63.03 | -0.03% | 71,590,150 |
| Aug 27, 2025 | 65.01 | 65.71 | 63.04 | 63.05 | 63.05 | -3.45% | 83,616,930 |
| Aug 26, 2025 | 66.20 | 66.20 | 65.00 | 65.30 | 65.30 | -1.45% | 57,512,930 |
| Aug 25, 2025 | 64.98 | 66.40 | 64.37 | 66.26 | 66.26 | 1.97% | 84,923,380 |
| Aug 22, 2025 | 64.71 | 65.20 | 63.83 | 64.98 | 64.98 | 1.55% | 63,771,890 |
| Aug 21, 2025 | 63.98 | 65.33 | 62.95 | 63.99 | 63.99 | 1.81% | 85,862,920 |
| Aug 20, 2025 | 61.66 | 62.97 | 61.11 | 62.85 | 62.85 | 1.88% | 65,042,440 |
| Aug 19, 2025 | 63.40 | 65.40 | 61.63 | 61.69 | 61.69 | -2.20% | 99,770,040 |
| Aug 18, 2025 | 63.40 | 63.95 | 62.81 | 63.08 | 63.08 | -0.50% | 72,885,750 |
| Aug 15, 2025 | 62.64 | 64.27 | 62.46 | 63.40 | 63.40 | 0.92% | 61,493,250 |
| Aug 14, 2025 | 62.85 | 63.60 | 62.36 | 62.82 | 62.82 | 0.34% | 57,126,640 |
| Aug 13, 2025 | 60.85 | 63.51 | 60.85 | 62.61 | 62.61 | 2.89% | 81,529,630 |
| Aug 12, 2025 | 61.32 | 61.45 | 60.26 | 60.85 | 60.85 | -0.36% | 39,183,470 |
| Aug 11, 2025 | 60.99 | 61.42 | 60.68 | 61.07 | 61.07 | 0.13% | 42,575,230 |
| Aug 8, 2025 | 60.70 | 61.13 | 60.00 | 60.99 | 60.99 | 0.30% | 36,297,070 |
| Aug 7, 2025 | 61.25 | 62.10 | 60.70 | 60.81 | 60.81 | -1.25% | 50,476,390 |
| Aug 6, 2025 | 62.19 | 62.55 | 61.38 | 61.58 | 61.58 | -1.16% | 57,247,860 |
| Aug 5, 2025 | 62.11 | 62.46 | 61.56 | 62.30 | 62.30 | 0.48% | 54,144,310 |
| Aug 4, 2025 | 60.60 | 62.05 | 60.00 | 62.00 | 62.00 | 1.13% | 68,961,340 |
| Aug 1, 2025 | 62.83 | 63.58 | 60.76 | 61.31 | 61.31 | -2.53% | 73,465,460 |
| Jul 31, 2025 | 63.40 | 64.25 | 62.50 | 62.90 | 62.90 | -1.09% | 74,203,870 |
| Jul 30, 2025 | 63.81 | 64.73 | 62.65 | 63.59 | 63.59 | -0.33% | 98,084,930 |
| Jul 29, 2025 | 63.00 | 65.43 | 62.13 | 63.80 | 63.80 | 2.84% | 168,276,800 |
| Jul 28, 2025 | 60.10 | 62.04 | 59.66 | 62.04 | 62.04 | 10.00% | 163,009,500 |
| Jul 25, 2025 | 57.50 | 57.55 | 56.35 | 56.40 | 56.40 | -1.91% | 50,539,420 |
| Jul 24, 2025 | 57.44 | 57.98 | 56.95 | 57.50 | 57.50 | 0.65% | 46,583,410 |
| Jul 23, 2025 | 57.20 | 58.08 | 56.87 | 57.13 | 57.13 | -0.49% | 42,529,510 |
| Jul 22, 2025 | 58.00 | 58.85 | 57.20 | 57.41 | 57.41 | -1.02% | 47,557,020 |
| Jul 21, 2025 | 58.50 | 58.80 | 57.68 | 58.00 | 58.00 | -1.29% | 50,944,180 |
| Jul 18, 2025 | 58.21 | 59.86 | 57.90 | 58.76 | 58.76 | 1.78% | 66,098,560 |
| Jul 17, 2025 | 56.90 | 57.90 | 56.84 | 57.73 | 57.73 | 0.89% | 44,414,620 |
| Jul 16, 2025 | 57.65 | 58.90 | 57.04 | 57.22 | 57.22 | - | 39,819,120 |
| Jul 15, 2025 | 57.25 | 57.53 | 56.52 | 57.22 | 57.22 | 0.02% | 43,692,840 |
| Jul 14, 2025 | 56.75 | 58.05 | 56.56 | 57.21 | 57.21 | 0.54% | 47,375,830 |
| Jul 11, 2025 | 57.51 | 58.12 | 56.88 | 56.90 | 56.90 | -1.22% | 65,863,170 |