Shenzhen Hepalink Pharmaceutical Group Co., Ltd. (SHE:002399)
China
· Delayed Price · Currency is CNY 10.77
-0.01 (-0.09%)
Apr 29, 2026, 3:04 PM CST
SHE:002399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.92 | 10.94 | 10.77 | 10.78 | - | - | 3,097,303 |
| Apr 28, 2026 | 10.80 | 10.98 | 10.67 | 10.78 | 10.78 | -0.74% | 3,799,041 |
| Apr 27, 2026 | 10.95 | 10.98 | 10.83 | 10.86 | 10.86 | -0.64% | 2,760,417 |
| Apr 24, 2026 | 10.92 | 10.99 | 10.81 | 10.93 | 10.93 | -0.46% | 2,478,550 |
| Apr 23, 2026 | 11.08 | 11.08 | 10.89 | 10.98 | 10.98 | -0.90% | 2,894,295 |
| Apr 22, 2026 | 11.03 | 11.08 | 10.98 | 11.08 | 11.08 | 0.45% | 2,069,809 |
| Apr 21, 2026 | 11.11 | 11.21 | 10.97 | 11.03 | 11.03 | -0.72% | 2,884,503 |
| Apr 20, 2026 | 11.18 | 11.18 | 11.00 | 11.11 | 11.11 | -0.09% | 3,492,620 |
| Apr 17, 2026 | 11.39 | 11.39 | 11.09 | 11.12 | 11.12 | -2.03% | 3,360,780 |
| Apr 16, 2026 | 11.45 | 11.46 | 11.29 | 11.35 | 11.35 | -0.79% | 3,453,529 |
| Apr 15, 2026 | 11.46 | 11.55 | 11.22 | 11.44 | 11.44 | 0.88% | 4,416,560 |
| Apr 14, 2026 | 11.19 | 11.34 | 11.03 | 11.34 | 11.34 | 2.25% | 4,438,497 |
| Apr 13, 2026 | 11.27 | 11.28 | 11.07 | 11.09 | 11.09 | -1.68% | 4,045,640 |
| Apr 10, 2026 | 11.25 | 11.48 | 11.25 | 11.28 | 11.28 | 0.27% | 3,829,500 |
| Apr 9, 2026 | 11.65 | 11.74 | 11.24 | 11.25 | 11.25 | -3.68% | 6,808,610 |
| Apr 8, 2026 | 11.53 | 11.73 | 11.36 | 11.68 | 11.68 | 2.55% | 6,668,079 |
| Apr 7, 2026 | 11.34 | 11.48 | 11.02 | 11.39 | 11.39 | 0.44% | 4,957,162 |
| Apr 3, 2026 | 11.61 | 11.64 | 11.30 | 11.34 | 11.34 | -2.91% | 4,511,960 |
| Apr 2, 2026 | 11.54 | 11.76 | 11.47 | 11.68 | 11.68 | 1.13% | 5,330,104 |
| Apr 1, 2026 | 11.43 | 11.59 | 11.22 | 11.55 | 11.55 | 1.85% | 6,101,964 |
| Mar 31, 2026 | 11.27 | 11.44 | 11.24 | 11.34 | 11.34 | 0.80% | 5,398,320 |
| Mar 30, 2026 | 11.08 | 11.30 | 11.00 | 11.25 | 11.25 | 1.17% | 4,640,100 |
| Mar 27, 2026 | 10.69 | 11.15 | 10.63 | 11.12 | 11.12 | 3.06% | 4,939,703 |
| Mar 26, 2026 | 10.74 | 11.01 | 10.71 | 10.79 | 10.79 | 0.19% | 3,652,787 |
| Mar 25, 2026 | 10.75 | 10.86 | 10.70 | 10.77 | 10.77 | 0.47% | 3,717,138 |
| Mar 24, 2026 | 10.50 | 10.78 | 10.33 | 10.72 | 10.72 | 3.78% | 4,213,956 |
| Mar 23, 2026 | 10.90 | 10.90 | 10.30 | 10.33 | 10.33 | -6.09% | 6,336,117 |
| Mar 20, 2026 | 11.19 | 11.29 | 10.99 | 11.00 | 11.00 | -1.08% | 5,070,880 |
| Mar 19, 2026 | 11.33 | 11.37 | 11.09 | 11.12 | 11.12 | -2.37% | 4,720,020 |
| Mar 18, 2026 | 11.41 | 11.48 | 11.26 | 11.39 | 11.39 | - | 3,647,380 |
| Mar 17, 2026 | 11.40 | 11.55 | 11.37 | 11.39 | 11.39 | 0.18% | 3,106,261 |
| Mar 16, 2026 | 11.47 | 11.55 | 11.35 | 11.37 | 11.37 | -0.52% | 2,665,512 |
| Mar 13, 2026 | 11.40 | 11.56 | 11.39 | 11.43 | 11.43 | 0.44% | 3,551,700 |
| Mar 12, 2026 | 11.41 | 11.45 | 11.32 | 11.38 | 11.38 | -0.09% | 3,279,900 |
| Mar 11, 2026 | 11.48 | 11.50 | 11.34 | 11.39 | 11.39 | -0.35% | 2,173,830 |
| Mar 10, 2026 | 11.41 | 11.53 | 11.33 | 11.43 | 11.43 | 0.70% | 2,983,780 |
| Mar 9, 2026 | 11.42 | 11.47 | 11.20 | 11.35 | 11.35 | -0.79% | 4,404,404 |
| Mar 6, 2026 | 11.17 | 11.47 | 11.15 | 11.44 | 11.44 | 2.51% | 4,368,351 |
| Mar 5, 2026 | 11.36 | 11.37 | 11.14 | 11.16 | 11.16 | -0.53% | 4,336,040 |
| Mar 4, 2026 | 11.57 | 11.68 | 11.18 | 11.22 | 11.22 | -3.69% | 5,763,300 |
| Mar 3, 2026 | 12.08 | 12.08 | 11.61 | 11.65 | 11.65 | -1.02% | 5,661,340 |
| Mar 2, 2026 | 11.86 | 12.00 | 11.60 | 11.77 | 11.77 | -2.08% | 5,225,920 |
| Feb 27, 2026 | 11.90 | 12.05 | 11.90 | 12.02 | 12.02 | -0.17% | 3,761,480 |
| Feb 26, 2026 | 12.27 | 12.29 | 12.01 | 12.04 | 12.04 | -1.55% | 3,688,960 |
| Feb 25, 2026 | 12.16 | 12.35 | 12.13 | 12.23 | 12.23 | 0.74% | 3,236,580 |
| Feb 24, 2026 | 12.19 | 12.21 | 12.08 | 12.14 | 12.14 | 0.75% | 2,528,000 |
| Feb 13, 2026 | 12.33 | 12.33 | 12.05 | 12.05 | 12.05 | -1.79% | 2,880,116 |
| Feb 12, 2026 | 12.37 | 12.43 | 12.26 | 12.27 | 12.27 | -1.05% | 3,093,044 |
| Feb 11, 2026 | 12.40 | 12.50 | 12.36 | 12.40 | 12.40 | 0.08% | 3,185,586 |
| Feb 10, 2026 | 12.33 | 12.45 | 12.28 | 12.39 | 12.39 | 0.65% | 2,940,979 |
| Feb 9, 2026 | 12.28 | 12.44 | 12.23 | 12.31 | 12.31 | 0.82% | 4,260,142 |
| Feb 6, 2026 | 12.18 | 12.43 | 12.10 | 12.21 | 12.21 | 0.33% | 4,328,260 |
| Feb 5, 2026 | 12.20 | 12.28 | 12.14 | 12.17 | 12.17 | -0.25% | 2,974,645 |
| Feb 4, 2026 | 12.07 | 12.23 | 12.00 | 12.20 | 12.20 | 1.33% | 4,235,520 |
| Feb 3, 2026 | 11.90 | 12.07 | 11.87 | 12.04 | 12.04 | 1.69% | 5,042,618 |
| Feb 2, 2026 | 12.28 | 12.28 | 11.80 | 11.84 | 11.84 | -4.28% | 6,651,364 |
| Jan 30, 2026 | 12.40 | 12.52 | 12.24 | 12.37 | 12.37 | -0.72% | 5,036,000 |
| Jan 29, 2026 | 12.27 | 12.53 | 12.26 | 12.46 | 12.46 | 1.22% | 4,498,080 |
| Jan 28, 2026 | 12.41 | 12.45 | 12.24 | 12.31 | 12.31 | -0.40% | 4,725,206 |
| Jan 27, 2026 | 12.55 | 12.56 | 12.10 | 12.36 | 12.36 | -1.44% | 5,031,540 |
| Jan 26, 2026 | 12.50 | 12.56 | 12.28 | 12.54 | 12.54 | 0.56% | 7,363,080 |
| Jan 23, 2026 | 12.43 | 12.54 | 12.35 | 12.47 | 12.47 | 0.81% | 5,075,374 |
| Jan 22, 2026 | 12.37 | 12.45 | 12.33 | 12.37 | 12.37 | 0.08% | 3,631,866 |
| Jan 21, 2026 | 12.24 | 12.47 | 12.21 | 12.36 | 12.36 | 0.57% | 4,500,140 |
| Jan 20, 2026 | 12.23 | 12.35 | 12.16 | 12.29 | 12.29 | 1.15% | 3,847,282 |
| Jan 19, 2026 | 12.10 | 12.23 | 12.08 | 12.15 | 12.15 | 0.16% | 3,586,985 |
| Jan 16, 2026 | 12.35 | 12.41 | 12.08 | 12.13 | 12.13 | -1.78% | 4,517,857 |
| Jan 15, 2026 | 12.30 | 12.50 | 12.25 | 12.35 | 12.35 | 0.41% | 6,331,763 |
| Jan 14, 2026 | 12.43 | 12.57 | 12.15 | 12.30 | 12.30 | -1.05% | 7,090,443 |
| Jan 13, 2026 | 12.54 | 12.64 | 12.37 | 12.43 | 12.43 | 0.73% | 6,262,447 |
| Jan 12, 2026 | 12.32 | 12.48 | 12.19 | 12.34 | 12.34 | 0.24% | 4,517,062 |
| Jan 9, 2026 | 12.12 | 12.33 | 12.05 | 12.31 | 12.31 | 1.90% | 4,100,060 |
| Jan 8, 2026 | 12.11 | 12.18 | 12.06 | 12.08 | 12.08 | -0.17% | 2,661,960 |
| Jan 7, 2026 | 12.13 | 12.15 | 12.02 | 12.10 | 12.10 | -0.17% | 3,548,340 |
| Jan 6, 2026 | 12.16 | 12.16 | 11.98 | 12.12 | 12.12 | 0.17% | 4,051,302 |
| Jan 5, 2026 | 11.86 | 12.14 | 11.81 | 12.10 | 12.10 | 2.63% | 4,137,943 |
| Dec 31, 2025 | 11.84 | 11.87 | 11.74 | 11.79 | 11.79 | -0.17% | 1,931,380 |
| Dec 30, 2025 | 11.86 | 11.94 | 11.71 | 11.81 | 11.81 | 0.17% | 2,476,300 |
| Dec 29, 2025 | 12.01 | 12.02 | 11.78 | 11.79 | 11.79 | -2.00% | 2,143,580 |
| Dec 26, 2025 | 12.04 | 12.09 | 11.92 | 12.03 | 12.03 | 0.17% | 2,941,460 |
| Dec 25, 2025 | 11.91 | 12.06 | 11.87 | 12.01 | 12.01 | 1.09% | 2,310,960 |
| Dec 24, 2025 | 11.83 | 11.92 | 11.75 | 11.88 | 11.88 | 1.02% | 2,698,505 |
| Dec 23, 2025 | 11.85 | 11.97 | 11.75 | 11.76 | 11.76 | -0.25% | 2,384,100 |
| Dec 22, 2025 | 11.83 | 11.85 | 11.71 | 11.79 | 11.79 | -0.25% | 2,390,720 |
| Dec 19, 2025 | 11.70 | 11.95 | 11.69 | 11.82 | 11.82 | 1.03% | 4,059,613 |
| Dec 18, 2025 | 11.64 | 11.77 | 11.60 | 11.70 | 11.70 | 0.52% | 2,043,540 |
| Dec 17, 2025 | 11.70 | 11.71 | 11.53 | 11.64 | 11.64 | -0.26% | 2,690,059 |
| Dec 16, 2025 | 11.69 | 11.69 | 11.54 | 11.67 | 11.67 | - | 2,826,002 |
| Dec 15, 2025 | 11.63 | 11.74 | 11.50 | 11.67 | 11.67 | 0.34% | 2,897,600 |
| Dec 12, 2025 | 11.83 | 11.85 | 11.63 | 11.63 | 11.63 | -1.19% | 2,947,500 |
| Dec 11, 2025 | 11.98 | 11.99 | 11.77 | 11.77 | 11.77 | -1.51% | 2,711,823 |
| Dec 10, 2025 | 11.89 | 12.01 | 11.80 | 11.95 | 11.95 | 0.42% | 2,321,100 |
| Dec 9, 2025 | 11.95 | 12.01 | 11.87 | 11.90 | 11.90 | -0.34% | 2,898,597 |
| Dec 8, 2025 | 12.14 | 12.18 | 11.94 | 11.94 | 11.94 | -1.00% | 3,563,154 |
| Dec 5, 2025 | 12.09 | 12.09 | 11.86 | 12.06 | 12.06 | -0.25% | 2,914,917 |
| Dec 4, 2025 | 12.12 | 12.19 | 12.05 | 12.09 | 12.09 | -0.33% | 2,267,640 |
| Dec 3, 2025 | 12.04 | 12.23 | 11.99 | 12.13 | 12.13 | 0.66% | 3,366,285 |
| Dec 2, 2025 | 12.00 | 12.09 | 11.84 | 12.05 | 12.05 | 0.75% | 3,130,252 |
| Dec 1, 2025 | 11.79 | 12.03 | 11.75 | 11.96 | 11.96 | 1.27% | 3,445,788 |
| Nov 28, 2025 | 11.69 | 11.85 | 11.62 | 11.81 | 11.81 | 1.03% | 2,617,148 |