Jiangsu Hengrui Pharmaceuticals Co.,Ltd (SHA:600276)
China
· Delayed Price · Currency is CNY 54.99
+0.15 (0.27%)
Apr 29, 2026, 3:00 PM CST
SHA:600276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.83 | 54.98 | 54.20 | 54.56 | - | -0.51% | 36,343,634 |
| Apr 28, 2026 | 55.38 | 57.35 | 54.80 | 54.84 | 54.84 | -0.98% | 90,311,950 |
| Apr 27, 2026 | 56.06 | 56.07 | 55.20 | 55.38 | 55.38 | -1.20% | 45,552,950 |
| Apr 24, 2026 | 56.50 | 56.75 | 55.32 | 56.05 | 56.05 | -0.62% | 55,779,760 |
| Apr 23, 2026 | 56.03 | 57.96 | 56.03 | 56.40 | 56.40 | 1.73% | 96,393,800 |
| Apr 22, 2026 | 55.60 | 55.94 | 54.94 | 55.44 | 55.44 | -0.56% | 52,356,300 |
| Apr 21, 2026 | 56.35 | 56.76 | 55.55 | 55.75 | 55.75 | -1.05% | 43,275,130 |
| Apr 20, 2026 | 56.33 | 56.68 | 55.83 | 56.34 | 56.34 | 0.02% | 43,304,860 |
| Apr 17, 2026 | 57.20 | 57.20 | 56.01 | 56.33 | 56.33 | -1.98% | 63,252,360 |
| Apr 16, 2026 | 57.98 | 58.00 | 57.02 | 57.47 | 57.47 | -0.45% | 57,671,840 |
| Apr 15, 2026 | 57.94 | 58.45 | 57.04 | 57.73 | 57.73 | 2.76% | 102,947,900 |
| Apr 14, 2026 | 55.35 | 56.31 | 54.80 | 56.18 | 56.18 | 1.78% | 57,445,650 |
| Apr 13, 2026 | 56.60 | 56.64 | 55.01 | 55.20 | 55.20 | -3.26% | 79,604,430 |
| Apr 10, 2026 | 57.50 | 58.14 | 56.80 | 57.06 | 57.06 | 0.18% | 58,779,460 |
| Apr 9, 2026 | 56.92 | 57.97 | 56.71 | 56.96 | 56.96 | -0.85% | 48,075,470 |
| Apr 8, 2026 | 57.01 | 57.64 | 55.91 | 57.45 | 57.45 | 2.37% | 73,446,290 |
| Apr 7, 2026 | 56.51 | 56.85 | 55.00 | 56.12 | 56.12 | -0.46% | 40,146,680 |
| Apr 3, 2026 | 56.98 | 56.99 | 56.10 | 56.38 | 56.38 | -1.73% | 45,491,600 |
| Apr 2, 2026 | 57.74 | 58.35 | 57.01 | 57.37 | 57.37 | -0.62% | 76,516,980 |
| Apr 1, 2026 | 56.03 | 57.78 | 55.60 | 57.73 | 57.73 | 4.55% | 100,551,600 |
| Mar 31, 2026 | 55.86 | 57.38 | 55.20 | 55.22 | 55.22 | -0.97% | 69,292,390 |
| Mar 30, 2026 | 54.73 | 56.10 | 54.61 | 55.76 | 55.76 | 1.05% | 69,727,070 |
| Mar 27, 2026 | 51.30 | 55.48 | 51.11 | 55.18 | 55.18 | 6.88% | 99,119,620 |
| Mar 26, 2026 | 53.28 | 54.10 | 51.54 | 51.63 | 51.63 | -4.57% | 64,941,650 |
| Mar 25, 2026 | 54.00 | 54.86 | 53.84 | 54.10 | 54.10 | 0.86% | 41,152,560 |
| Mar 24, 2026 | 53.27 | 53.74 | 52.81 | 53.64 | 53.64 | 1.63% | 34,835,504 |
| Mar 23, 2026 | 54.18 | 54.35 | 52.41 | 52.78 | 52.78 | -4.28% | 48,770,157 |
| Mar 20, 2026 | 56.19 | 56.76 | 55.05 | 55.14 | 55.14 | -1.57% | 34,739,510 |
| Mar 19, 2026 | 56.17 | 57.03 | 55.91 | 56.02 | 56.02 | -1.51% | 34,364,650 |
| Mar 18, 2026 | 56.26 | 57.08 | 56.02 | 56.88 | 56.88 | 1.03% | 39,379,310 |
| Mar 17, 2026 | 55.69 | 57.44 | 55.38 | 56.30 | 56.30 | 1.28% | 50,411,099 |
| Mar 16, 2026 | 55.21 | 56.05 | 54.52 | 55.59 | 55.59 | 0.87% | 30,775,144 |
| Mar 13, 2026 | 55.30 | 55.63 | 54.95 | 55.11 | 55.11 | -0.34% | 24,416,440 |
| Mar 12, 2026 | 55.80 | 56.04 | 55.23 | 55.30 | 55.30 | -0.95% | 26,669,135 |
| Mar 11, 2026 | 56.45 | 56.55 | 55.60 | 55.83 | 55.83 | -1.27% | 32,125,920 |
| Mar 10, 2026 | 55.30 | 56.75 | 55.30 | 56.55 | 56.55 | 2.93% | 47,360,490 |
| 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 |