Shenzhen Hepalink Pharmaceutical Group Co., Ltd. Class A 002399
SZSE · China · Health Technology
CNY 9.85+0.24 (+2.50%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.85 | +2.50% | CNY 9.61 | CNY 9.92 | CNY 9.56 | 4.15M |
| 2026-09-29 | CNY 9.61 | -0.52% | CNY 9.65 | CNY 9.77 | CNY 9.56 | 2.90M |
| 2026-09-28 | CNY 9.66 | +0.84% | CNY 9.63 | CNY 9.70 | CNY 9.57 | 3.23M |
| 2026-09-24 | CNY 9.58 | -1.54% | CNY 9.73 | CNY 9.80 | CNY 9.50 | 3.54M |
| 2026-09-23 | CNY 9.73 | -0.21% | CNY 9.73 | CNY 9.88 | CNY 9.71 | 3.28M |
| 2026-09-22 | CNY 9.75 | -0.51% | CNY 9.79 | CNY 9.86 | CNY 9.63 | 3.90M |
| 2026-09-21 | CNY 9.80 | +4.81% | CNY 9.37 | CNY 9.81 | CNY 9.37 | 6.35M |
| 2026-09-18 | CNY 9.35 | -1.37% | CNY 9.48 | CNY 9.69 | CNY 9.35 | 6.23M |
| 2026-09-17 | CNY 9.48 | +0.64% | CNY 9.43 | CNY 9.50 | CNY 9.39 | 1.86M |
| 2026-09-16 | CNY 9.42 | +0.43% | CNY 9.40 | CNY 9.43 | CNY 9.29 | 2.44M |
| 2026-09-15 | CNY 9.38 | -2.39% | CNY 9.61 | CNY 9.63 | CNY 9.38 | 2.12M |
| 2026-09-14 | CNY 9.61 | +1.37% | CNY 9.47 | CNY 9.65 | CNY 9.44 | 2.51M |
| 2026-09-11 | CNY 9.48 | -3.46% | CNY 9.75 | CNY 9.81 | CNY 9.40 | 4.42M |
| 2026-09-10 | CNY 9.82 | -1.70% | CNY 9.94 | CNY 9.95 | CNY 9.80 | 3.89M |
| 2026-09-09 | CNY 9.99 | -0.40% | CNY 9.98 | CNY 10.02 | CNY 9.90 | 3.36M |
| 2026-09-08 | CNY 10.03 | +1.93% | CNY 9.84 | CNY 10.04 | CNY 9.79 | 4.73M |
| 2026-09-07 | CNY 9.84 | +0.10% | CNY 9.79 | CNY 9.86 | CNY 9.74 | 4.03M |
| 2026-09-04 | CNY 9.83 | -0.61% | CNY 9.92 | CNY 9.99 | CNY 9.81 | 4.18M |
| 2026-09-03 | CNY 9.89 | -0.80% | CNY 9.98 | CNY 10.09 | CNY 9.89 | 4.15M |
| 2026-09-02 | CNY 9.97 | -1.09% | CNY 9.96 | CNY 10.08 | CNY 9.91 | 4.49M |
| 2026-09-01 | CNY 10.08 | +0.40% | CNY 10.01 | CNY 10.16 | CNY 9.97 | 5.83M |
| 2026-08-31 | CNY 10.04 | -3.92% | CNY 10.18 | CNY 10.22 | CNY 9.95 | 7.69M |
| 2026-08-28 | CNY 10.45 | -1.42% | CNY 10.51 | CNY 10.59 | CNY 10.42 | 5.35M |
| 2026-08-27 | CNY 10.60 | +1.92% | CNY 10.38 | CNY 10.60 | CNY 10.31 | 6.69M |
| 2026-08-26 | CNY 10.40 | +0.87% | CNY 10.33 | CNY 10.78 | CNY 10.33 | 8.55M |
| 2026-08-25 | CNY 10.31 | +3.10% | CNY 10.03 | CNY 10.39 | CNY 9.91 | 9.61M |
| 2026-08-24 | CNY 10.00 | -4.49% | CNY 10.40 | CNY 10.46 | CNY 9.98 | 12.51M |
| 2026-08-21 | CNY 10.47 | -7.18% | CNY 11.51 | CNY 11.57 | CNY 10.45 | 22.93M |
| 2026-08-20 | CNY 11.28 | +10.05% | CNY 11.02 | CNY 11.28 | CNY 11.02 | 8.78M |
| 2026-08-19 | CNY 10.25 | -2.01% | CNY 10.42 | CNY 10.51 | CNY 10.20 | 4.83M |
| 2026-08-18 | CNY 10.46 | -0.95% | CNY 10.53 | CNY 10.62 | CNY 10.42 | 4.80M |
| 2026-08-17 | CNY 10.56 | -0.47% | CNY 10.60 | CNY 10.65 | CNY 10.35 | 6.83M |
| 2026-08-14 | CNY 10.61 | -1.12% | CNY 10.70 | CNY 10.78 | CNY 10.47 | 8.46M |
| 2026-08-13 | CNY 10.73 | +0.85% | CNY 10.60 | CNY 11.09 | CNY 10.44 | 15.58M |
| 2026-08-12 | CNY 10.64 | -1.30% | CNY 10.73 | CNY 10.87 | CNY 10.56 | 12.41M |
| 2026-08-11 | CNY 10.78 | -1.64% | CNY 10.96 | CNY 11.20 | CNY 10.72 | 22.82M |
| 2026-08-10 | CNY 10.96 | +10.04% | CNY 9.96 | CNY 10.96 | CNY 9.96 | 13.59M |
| 2026-08-07 | CNY 9.96 | +2.79% | CNY 9.66 | CNY 9.96 | CNY 9.61 | 6.63M |
| 2026-08-06 | CNY 9.69 | -0.21% | CNY 9.71 | CNY 9.85 | CNY 9.57 | 4.98M |
| 2026-08-05 | CNY 9.71 | -1.02% | CNY 9.80 | CNY 9.81 | CNY 9.62 | 4.89M |
| 2026-08-04 | CNY 9.81 | +1.03% | CNY 9.71 | CNY 9.84 | CNY 9.71 | 4.33M |
| 2026-08-03 | CNY 9.71 | +0.21% | CNY 9.61 | CNY 9.73 | CNY 9.60 | 3.73M |
| 2026-07-31 | CNY 9.69 | +1.15% | CNY 9.57 | CNY 9.69 | CNY 9.48 | 3.77M |
| 2026-07-30 | CNY 9.58 | -1.24% | CNY 9.65 | CNY 9.82 | CNY 9.52 | 4.86M |
| 2026-07-29 | CNY 9.70 | +1.78% | CNY 9.65 | CNY 9.74 | CNY 9.55 | 3.47M |
| 2026-07-28 | CNY 9.53 | -0.10% | CNY 9.50 | CNY 9.67 | CNY 9.49 | 2.96M |
| 2026-07-27 | CNY 9.54 | +2.14% | CNY 9.36 | CNY 9.65 | CNY 9.32 | 3.44M |
| 2026-07-24 | CNY 9.34 | -3.21% | CNY 9.60 | CNY 9.68 | CNY 9.34 | 3.70M |
| 2026-07-23 | CNY 9.65 | +0.21% | CNY 9.57 | CNY 9.65 | CNY 9.38 | 4.80M |
| 2026-07-22 | CNY 9.63 | -0.31% | CNY 9.67 | CNY 9.85 | CNY 9.49 | 4.95M |
| 2026-07-21 | CNY 9.66 | -2.33% | CNY 9.89 | CNY 9.98 | CNY 9.55 | 6.41M |
| 2026-07-20 | CNY 9.89 | +1.12% | CNY 9.80 | CNY 9.99 | CNY 9.67 | 6.16M |
| 2026-07-17 | CNY 9.78 | -5.60% | CNY 10.25 | CNY 10.34 | CNY 9.71 | 9.09M |
| 2026-07-16 | CNY 10.36 | +2.47% | CNY 10.06 | CNY 10.41 | CNY 9.95 | 8.96M |
| 2026-07-15 | CNY 10.11 | +2.54% | CNY 9.86 | CNY 10.22 | CNY 9.78 | 9.57M |
| 2026-07-14 | CNY 9.86 | +2.18% | CNY 9.66 | CNY 9.88 | CNY 9.52 | 6.74M |
| 2026-07-13 | CNY 9.65 | +1.15% | CNY 9.55 | CNY 9.77 | CNY 9.47 | 6.64M |
| 2026-07-10 | CNY 9.54 | +2.47% | CNY 9.31 | CNY 9.64 | CNY 9.22 | 5.74M |
| 2026-07-09 | CNY 9.31 | -0.64% | CNY 9.30 | CNY 9.56 | CNY 9.21 | 4.68M |
| 2026-07-08 | CNY 9.37 | +0.21% | CNY 9.35 | CNY 9.61 | CNY 9.23 | 4.50M |
| 2026-07-07 | CNY 9.35 | -3.11% | CNY 9.64 | CNY 9.64 | CNY 9.35 | 4.53M |
| 2026-07-06 | CNY 9.65 | +1.05% | CNY 9.55 | CNY 9.86 | CNY 9.47 | 7.86M |
| 2026-07-03 | CNY 9.55 | +1.60% | CNY 9.43 | CNY 9.60 | CNY 9.36 | 6.12M |
| 2026-07-02 | CNY 9.40 | +1.18% | CNY 9.25 | CNY 9.58 | CNY 9.15 | 6.16M |
| 2026-07-01 | CNY 9.29 | +3.45% | CNY 8.99 | CNY 9.36 | CNY 8.69 | 7.45M |
| 2026-06-30 | CNY 8.98 | -2.29% | CNY 9.13 | CNY 9.24 | CNY 8.87 | 7.65M |
| 2026-06-29 | CNY 9.19 | +6.24% | CNY 8.65 | CNY 9.22 | CNY 8.50 | 6.83M |
| 2026-06-26 | CNY 8.65 | -4.31% | CNY 9.01 | CNY 9.13 | CNY 8.64 | 6.17M |
| 2026-06-25 | CNY 9.04 | -2.80% | CNY 9.30 | CNY 9.30 | CNY 8.87 | 6.60M |
| 2026-06-24 | CNY 9.30 | +0.11% | CNY 9.25 | CNY 9.66 | CNY 9.17 | 5.96M |
| 2026-06-23 | CNY 9.29 | +4.62% | CNY 8.85 | CNY 9.49 | CNY 8.81 | 7.16M |
| 2026-06-22 | CNY 8.88 | +1.25% | CNY 8.75 | CNY 8.91 | CNY 8.51 | 4.24M |
| 2026-06-18 | CNY 8.77 | -3.20% | CNY 8.90 | CNY 9.05 | CNY 8.73 | 6.77M |
| 2026-06-17 | CNY 9.06 | -0.44% | CNY 9.03 | CNY 9.09 | CNY 8.98 | 2.92M |
| 2026-06-16 | CNY 9.10 | -1.09% | CNY 9.20 | CNY 9.23 | CNY 9.05 | 3.47M |
| 2026-06-15 | CNY 9.20 | -0.76% | CNY 9.27 | CNY 9.38 | CNY 9.11 | 5.58M |
| 2026-06-12 | CNY 9.27 | -0.54% | CNY 9.39 | CNY 9.55 | CNY 9.24 | 5.39M |
| 2026-06-11 | CNY 9.32 | -1.89% | CNY 9.52 | CNY 9.54 | CNY 9.21 | 3.17M |
| 2026-06-10 | CNY 9.50 | +1.60% | CNY 9.44 | CNY 9.53 | CNY 9.32 | 3.52M |
| 2026-06-09 | CNY 9.35 | -0.53% | CNY 9.44 | CNY 9.52 | CNY 9.28 | 3.68M |
| 2026-06-08 | CNY 9.40 | -2.39% | CNY 9.60 | CNY 9.74 | CNY 9.31 | 4.33M |
| 2026-06-05 | CNY 9.63 | +1.90% | CNY 9.44 | CNY 9.72 | CNY 9.41 | 3.89M |
| 2026-06-04 | CNY 9.45 | -2.28% | CNY 9.66 | CNY 9.76 | CNY 9.41 | 4.59M |
| 2026-06-03 | CNY 9.67 | -1.12% | CNY 9.79 | CNY 9.83 | CNY 9.61 | 5.88M |
| 2026-06-02 | CNY 9.78 | -2.20% | CNY 10.01 | CNY 10.10 | CNY 9.77 | 5.35M |
| 2026-06-01 | CNY 10.00 | +0.60% | CNY 9.94 | CNY 10.06 | CNY 9.88 | 4.79M |
| 2026-05-29 | CNY 9.94 | +2.16% | CNY 9.73 | CNY 10.05 | CNY 9.69 | 4.90M |
| 2026-05-28 | CNY 9.73 | -1.72% | CNY 9.92 | CNY 9.95 | CNY 9.62 | 3.30M |
| 2026-05-27 | CNY 9.90 | -1.00% | CNY 9.99 | CNY 10.05 | CNY 9.77 | 4.33M |
| 2026-05-26 | CNY 10.00 | -0.79% | CNY 10.11 | CNY 10.18 | CNY 9.95 | 3.21M |