Jiangsu Hengrui Pharmaceuticals Co.,Ltd (SHA:600276)
China
· Delayed Price · Currency is CNY 54.94
-0.62 (-1.12%)
At close: Mar 9, 2026
SHA:600276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.78 | 55.18 | 54.05 | 54.94 | 54.94 | -1.12% | 42,623,320 |
| Mar 6, 2026 | 53.60 | 55.67 | 53.40 | 55.56 | 55.56 | 3.43% | 62,911,930 |
| Mar 5, 2026 | 53.41 | 54.84 | 53.10 | 53.72 | 53.72 | 1.40% | 48,485,980 |
| Mar 4, 2026 | 53.22 | 53.90 | 52.67 | 52.98 | 52.98 | -1.18% | 47,151,820 |
| Mar 3, 2026 | 54.70 | 55.33 | 53.45 | 53.61 | 53.61 | -1.71% | 60,139,910 |
| Mar 2, 2026 | 55.58 | 56.08 | 54.20 | 54.54 | 54.54 | -3.57% | 74,206,190 |
| Feb 27, 2026 | 56.62 | 57.27 | 56.30 | 56.56 | 56.56 | -0.28% | 36,364,110 |
| Feb 26, 2026 | 57.86 | 58.10 | 56.60 | 56.72 | 56.72 | -1.97% | 50,898,700 |
| Feb 25, 2026 | 57.98 | 58.20 | 57.58 | 57.86 | 57.86 | -0.26% | 42,157,930 |
| Feb 24, 2026 | 58.31 | 58.48 | 57.72 | 58.01 | 58.01 | -0.38% | 33,898,134 |
| Feb 13, 2026 | 58.76 | 59.05 | 58.13 | 58.23 | 58.23 | -0.87% | 34,356,810 |
| Feb 12, 2026 | 58.60 | 59.49 | 58.50 | 58.74 | 58.74 | -0.27% | 34,868,980 |
| Feb 11, 2026 | 58.40 | 59.95 | 58.35 | 58.90 | 58.90 | 0.86% | 57,368,000 |
| Feb 10, 2026 | 57.46 | 59.04 | 57.05 | 58.40 | 58.40 | 1.65% | 64,886,060 |
| Feb 9, 2026 | 57.75 | 57.89 | 57.00 | 57.45 | 57.45 | 0.24% | 36,611,680 |
| Feb 6, 2026 | 57.74 | 58.15 | 57.24 | 57.31 | 57.31 | -1.46% | 36,090,365 |
| Feb 5, 2026 | 57.50 | 58.47 | 57.30 | 58.16 | 58.16 | 0.97% | 51,774,550 |
| Feb 4, 2026 | 57.30 | 57.70 | 56.23 | 57.60 | 57.60 | 0.23% | 48,924,290 |
| Feb 3, 2026 | 57.00 | 57.69 | 56.50 | 57.47 | 57.47 | 1.73% | 49,883,450 |
| Feb 2, 2026 | 57.76 | 58.33 | 56.31 | 56.49 | 56.49 | -2.87% | 60,957,990 |
| Jan 30, 2026 | 58.00 | 59.79 | 57.76 | 58.16 | 58.16 | 0.09% | 85,204,480 |
| Jan 29, 2026 | 56.35 | 58.37 | 56.08 | 58.11 | 58.11 | 2.76% | 113,782,400 |
| Jan 28, 2026 | 57.44 | 57.80 | 56.30 | 56.55 | 56.55 | -1.14% | 87,875,040 |
| Jan 27, 2026 | 58.39 | 58.49 | 57.14 | 57.20 | 57.20 | -1.65% | 63,725,548 |
| Jan 26, 2026 | 58.99 | 59.16 | 58.05 | 58.16 | 58.16 | -1.41% | 72,732,880 |
| Jan 23, 2026 | 59.73 | 60.27 | 58.76 | 58.99 | 58.99 | -0.76% | 80,804,300 |
| Jan 22, 2026 | 60.36 | 60.36 | 59.30 | 59.44 | 59.44 | -1.10% | 53,706,810 |
| Jan 21, 2026 | 60.51 | 60.88 | 59.86 | 60.10 | 60.10 | -0.66% | 54,603,500 |
| Jan 20, 2026 | 61.13 | 61.65 | 60.40 | 60.50 | 60.50 | -1.01% | 42,775,490 |
| Jan 19, 2026 | 61.80 | 62.38 | 60.66 | 61.12 | 61.12 | -1.32% | 47,389,090 |
| Jan 16, 2026 | 63.35 | 63.52 | 61.66 | 61.94 | 61.94 | -1.95% | 52,378,620 |
| Jan 15, 2026 | 63.18 | 63.83 | 62.70 | 63.17 | 63.17 | -0.69% | 46,761,230 |
| Jan 14, 2026 | 64.55 | 65.60 | 63.20 | 63.61 | 63.61 | -1.41% | 62,925,530 |
| Jan 13, 2026 | 64.30 | 65.83 | 64.05 | 64.52 | 64.52 | 1.05% | 74,034,035 |
| Jan 12, 2026 | 64.10 | 64.30 | 63.21 | 63.85 | 63.85 | 0.11% | 42,877,010 |
| Jan 9, 2026 | 63.58 | 64.20 | 62.80 | 63.78 | 63.78 | 0.28% | 42,635,750 |
| Jan 8, 2026 | 65.00 | 65.05 | 63.03 | 63.60 | 63.60 | -0.39% | 44,774,850 |
| Jan 7, 2026 | 63.01 | 64.80 | 63.00 | 63.85 | 63.85 | 1.25% | 52,465,170 |
| Jan 6, 2026 | 63.36 | 63.48 | 62.40 | 63.06 | 63.06 | -0.03% | 46,352,450 |
| Jan 5, 2026 | 60.06 | 63.49 | 59.99 | 63.08 | 63.08 | 5.89% | 85,117,020 |
| Dec 31, 2025 | 60.16 | 60.36 | 59.50 | 59.57 | 59.57 | -1.01% | 26,827,890 |
| Dec 30, 2025 | 60.40 | 60.60 | 59.90 | 60.18 | 60.18 | -0.55% | 25,330,460 |
| Dec 29, 2025 | 61.06 | 61.27 | 60.41 | 60.51 | 60.51 | -0.90% | 28,575,160 |
| Dec 26, 2025 | 61.30 | 61.66 | 60.60 | 61.06 | 61.06 | -0.55% | 21,430,780 |
| Dec 25, 2025 | 61.22 | 61.66 | 61.03 | 61.40 | 61.40 | 0.28% | 15,518,170 |
| Dec 24, 2025 | 61.67 | 62.00 | 61.08 | 61.23 | 61.23 | -0.92% | 25,050,200 |
| Dec 23, 2025 | 60.85 | 62.56 | 60.84 | 61.80 | 61.80 | 1.43% | 32,919,090 |
| Dec 22, 2025 | 60.81 | 61.50 | 60.33 | 60.93 | 60.93 | 0.13% | 23,670,920 |
| Dec 19, 2025 | 60.07 | 61.38 | 59.91 | 60.85 | 60.85 | 1.42% | 28,835,840 |
| Dec 18, 2025 | 60.05 | 60.57 | 59.95 | 60.00 | 60.00 | -0.50% | 17,930,920 |
| Dec 17, 2025 | 59.35 | 60.80 | 59.01 | 60.30 | 60.30 | 1.94% | 33,041,782 |
| Dec 16, 2025 | 61.38 | 61.49 | 58.68 | 59.15 | 59.15 | -3.63% | 52,378,480 |
| Dec 15, 2025 | 62.68 | 62.68 | 61.38 | 61.38 | 61.38 | -3.00% | 29,007,220 |
| Dec 12, 2025 | 63.28 | 63.28 | 62.26 | 63.28 | 63.28 | -0.19% | 31,562,920 |
| Dec 11, 2025 | 63.56 | 63.94 | 63.11 | 63.40 | 63.40 | 0.03% | 24,706,127 |
| Dec 10, 2025 | 63.15 | 63.56 | 62.27 | 63.38 | 63.38 | 0.48% | 28,895,960 |
| Dec 9, 2025 | 62.32 | 64.15 | 62.30 | 63.08 | 63.08 | 0.99% | 49,359,330 |
| Dec 8, 2025 | 62.60 | 63.55 | 61.92 | 62.46 | 62.46 | 1.36% | 50,861,750 |
| 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 |