Jiangsu Hengrui Pharmaceuticals Co., Ltd. Class A 600276
SSE · China · Health Technology
CNY 47.20+1.58 (+3.46%)
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 47.20 | +3.46% | CNY 45.60 | CNY 47.39 | CNY 45.25 | 112.16M |
| 2026-09-29 | CNY 45.62 | +2.59% | CNY 44.34 | CNY 46.13 | CNY 44.29 | 79.98M |
| 2026-09-28 | CNY 44.47 | -0.87% | CNY 44.86 | CNY 45.22 | CNY 44.35 | 37.07M |
| 2026-09-24 | CNY 44.86 | -1.58% | CNY 45.38 | CNY 45.77 | CNY 44.60 | 42.36M |
| 2026-09-23 | CNY 45.58 | -0.31% | CNY 45.59 | CNY 46.09 | CNY 45.41 | 43.44M |
| 2026-09-22 | CNY 45.72 | -0.70% | CNY 46.04 | CNY 46.14 | CNY 45.45 | 72.28M |
| 2026-09-21 | CNY 46.04 | +4.85% | CNY 44.50 | CNY 46.08 | CNY 44.50 | 114.07M |
| 2026-09-18 | CNY 43.91 | +1.57% | CNY 43.52 | CNY 44.15 | CNY 43.50 | 56.93M |
| 2026-09-17 | CNY 43.23 | -0.67% | CNY 43.33 | CNY 43.68 | CNY 43.10 | 35.25M |
| 2026-09-16 | CNY 43.52 | +0.90% | CNY 43.08 | CNY 43.60 | CNY 42.95 | 41.62M |
| 2026-09-15 | CNY 43.13 | -0.05% | CNY 43.16 | CNY 43.49 | CNY 42.99 | 37.57M |
| 2026-09-14 | CNY 43.15 | +1.12% | CNY 42.35 | CNY 43.19 | CNY 42.01 | 52.62M |
| 2026-09-11 | CNY 42.67 | -0.61% | CNY 42.65 | CNY 42.76 | CNY 41.89 | 80.26M |
| 2026-09-10 | CNY 42.93 | -3.98% | CNY 44.45 | CNY 44.46 | CNY 42.82 | 103.78M |
| 2026-09-09 | CNY 44.71 | -2.19% | CNY 45.60 | CNY 45.60 | CNY 44.64 | 71.69M |
| 2026-09-08 | CNY 45.71 | -1.19% | CNY 46.20 | CNY 46.20 | CNY 45.56 | 58.91M |
| 2026-09-07 | CNY 46.26 | +0.52% | CNY 46.02 | CNY 46.33 | CNY 45.71 | 39.42M |
| 2026-09-04 | CNY 46.02 | +0.13% | CNY 45.97 | CNY 46.41 | CNY 45.90 | 48.98M |
| 2026-09-03 | CNY 45.96 | +0.86% | CNY 45.60 | CNY 46.09 | CNY 45.36 | 50.29M |
| 2026-09-02 | CNY 45.57 | -1.43% | CNY 46.23 | CNY 46.32 | CNY 45.49 | 54.83M |
| 2026-09-01 | CNY 46.23 | +0.35% | CNY 46.05 | CNY 46.40 | CNY 45.90 | 46.47M |
| 2026-08-31 | CNY 46.07 | -2.64% | CNY 47.17 | CNY 47.17 | CNY 45.88 | 89.28M |
| 2026-08-28 | CNY 47.32 | -0.61% | CNY 47.58 | CNY 47.67 | CNY 47.10 | 53.24M |
| 2026-08-27 | CNY 47.61 | +1.86% | CNY 46.78 | CNY 47.62 | CNY 46.50 | 77.85M |
| 2026-08-26 | CNY 46.74 | +0.54% | CNY 46.49 | CNY 47.48 | CNY 46.49 | 78.30M |
| 2026-08-25 | CNY 46.49 | -0.58% | CNY 46.53 | CNY 46.88 | CNY 46.22 | 77.01M |
| 2026-08-24 | CNY 46.76 | -2.05% | CNY 47.54 | CNY 48.08 | CNY 46.47 | 86.00M |
| 2026-08-21 | CNY 47.74 | -3.56% | CNY 48.51 | CNY 48.80 | CNY 47.55 | 127.42M |
| 2026-08-20 | CNY 49.50 | -6.00% | CNY 51.00 | CNY 51.53 | CNY 48.16 | 238.74M |
| 2026-08-19 | CNY 52.66 | +0.55% | CNY 52.67 | CNY 52.68 | CNY 52.02 | 63.80M |
| 2026-08-18 | CNY 52.37 | -0.95% | CNY 52.72 | CNY 53.03 | CNY 52.07 | 59.84M |
| 2026-08-17 | CNY 52.87 | +0.48% | CNY 52.49 | CNY 53.63 | CNY 51.85 | 66.85M |
| 2026-08-14 | CNY 52.62 | -2.12% | CNY 53.68 | CNY 53.75 | CNY 52.20 | 87.33M |
| 2026-08-13 | CNY 53.76 | -1.10% | CNY 54.05 | CNY 55.28 | CNY 53.67 | 97.59M |
| 2026-08-12 | CNY 54.36 | -1.11% | CNY 54.63 | CNY 55.36 | CNY 54.10 | 74.88M |
| 2026-08-11 | CNY 54.97 | +1.46% | CNY 53.79 | CNY 55.80 | CNY 53.76 | 120.76M |
| 2026-08-10 | CNY 54.18 | -0.81% | CNY 55.00 | CNY 55.88 | CNY 53.63 | 118.37M |
| 2026-08-07 | CNY 54.62 | +4.82% | CNY 52.00 | CNY 54.62 | CNY 51.82 | 141.93M |
| 2026-08-06 | CNY 52.11 | -2.67% | CNY 53.65 | CNY 53.81 | CNY 52.00 | 89.86M |
| 2026-08-05 | CNY 53.54 | +0.22% | CNY 53.43 | CNY 53.79 | CNY 52.88 | 67.09M |
| 2026-08-04 | CNY 53.42 | +0.79% | CNY 53.28 | CNY 54.35 | CNY 53.05 | 73.01M |
| 2026-08-03 | CNY 53.00 | -2.00% | CNY 53.87 | CNY 54.32 | CNY 52.86 | 61.61M |
| 2026-07-31 | CNY 54.08 | -1.04% | CNY 53.70 | CNY 54.45 | CNY 53.50 | 57.81M |
| 2026-07-30 | CNY 54.65 | +1.41% | CNY 54.05 | CNY 54.69 | CNY 53.30 | 73.59M |
| 2026-07-29 | CNY 53.89 | +1.13% | CNY 54.00 | CNY 54.44 | CNY 52.72 | 68.47M |
| 2026-07-28 | CNY 53.29 | -0.58% | CNY 53.45 | CNY 53.88 | CNY 52.53 | 47.98M |
| 2026-07-27 | CNY 53.60 | +0.28% | CNY 53.90 | CNY 54.56 | CNY 52.88 | 55.25M |
| 2026-07-24 | CNY 53.45 | -2.66% | CNY 55.00 | CNY 55.08 | CNY 53.00 | 70.48M |
| 2026-07-23 | CNY 54.91 | -0.87% | CNY 55.39 | CNY 55.75 | CNY 53.90 | 80.00M |
| 2026-07-22 | CNY 55.39 | +0.84% | CNY 54.35 | CNY 56.49 | CNY 54.27 | 85.98M |
| 2026-07-21 | CNY 54.93 | -1.15% | CNY 55.99 | CNY 55.99 | CNY 53.76 | 96.44M |
| 2026-07-20 | CNY 55.57 | +4.47% | CNY 52.97 | CNY 55.78 | CNY 52.90 | 113.31M |
| 2026-07-17 | CNY 53.19 | -5.00% | CNY 56.00 | CNY 56.17 | CNY 53.02 | 116.18M |
| 2026-07-16 | CNY 55.99 | -2.63% | CNY 56.81 | CNY 57.40 | CNY 55.51 | 122.01M |
| 2026-07-15 | CNY 57.50 | +4.89% | CNY 54.26 | CNY 58.00 | CNY 54.26 | 194.17M |
| 2026-07-14 | CNY 54.82 | -1.67% | CNY 55.75 | CNY 55.98 | CNY 54.27 | 96.63M |
| 2026-07-13 | CNY 55.75 | 0.00% | CNY 55.11 | CNY 56.22 | CNY 54.78 | 93.03M |
| 2026-07-10 | CNY 55.75 | +0.25% | CNY 54.60 | CNY 57.48 | CNY 54.55 | 133.62M |
| 2026-07-09 | CNY 55.61 | +2.96% | CNY 53.20 | CNY 55.77 | CNY 52.85 | 110.83M |
| 2026-07-08 | CNY 54.01 | -2.44% | CNY 55.57 | CNY 56.76 | CNY 53.99 | 95.78M |
| 2026-07-07 | CNY 55.36 | -2.48% | CNY 56.40 | CNY 56.50 | CNY 54.88 | 107.72M |
| 2026-07-06 | CNY 56.77 | +4.26% | CNY 54.40 | CNY 57.77 | CNY 53.77 | 179.70M |
| 2026-07-03 | CNY 54.45 | +1.79% | CNY 54.55 | CNY 55.15 | CNY 53.28 | 109.87M |
| 2026-07-02 | CNY 53.49 | -0.54% | CNY 53.80 | CNY 55.45 | CNY 53.09 | 132.02M |
| 2026-07-01 | CNY 53.78 | +3.34% | CNY 51.61 | CNY 54.08 | CNY 50.22 | 156.93M |
| 2026-06-30 | CNY 52.04 | -1.68% | CNY 52.97 | CNY 53.45 | CNY 51.70 | 114.64M |
| 2026-06-29 | CNY 52.93 | +8.75% | CNY 49.01 | CNY 53.31 | CNY 48.43 | 172.76M |
| 2026-06-26 | CNY 48.67 | -2.74% | CNY 50.46 | CNY 50.73 | CNY 48.62 | 74.96M |
| 2026-06-25 | CNY 50.04 | -0.42% | CNY 49.86 | CNY 50.80 | CNY 48.66 | 105.14M |
| 2026-06-24 | CNY 50.25 | +2.59% | CNY 48.98 | CNY 51.36 | CNY 48.93 | 135.88M |
| 2026-06-23 | CNY 48.98 | -0.77% | CNY 49.18 | CNY 50.92 | CNY 48.80 | 107.58M |
| 2026-06-22 | CNY 49.36 | +1.94% | CNY 48.20 | CNY 49.41 | CNY 47.30 | 94.63M |
| 2026-06-18 | CNY 48.42 | +3.04% | CNY 46.99 | CNY 49.50 | CNY 46.61 | 118.59M |
| 2026-06-17 | CNY 46.99 | -0.76% | CNY 47.37 | CNY 47.66 | CNY 46.78 | 51.82M |
| 2026-06-16 | CNY 47.35 | -1.11% | CNY 47.60 | CNY 48.09 | CNY 47.14 | 50.29M |
| 2026-06-15 | CNY 47.88 | -1.26% | CNY 48.44 | CNY 48.80 | CNY 47.62 | 66.94M |
| 2026-06-12 | CNY 48.49 | +3.21% | CNY 47.20 | CNY 48.95 | CNY 46.56 | 100.30M |
| 2026-06-11 | CNY 46.98 | -0.06% | CNY 46.70 | CNY 47.20 | CNY 46.22 | 47.34M |
| 2026-06-10 | CNY 47.01 | +1.36% | CNY 46.10 | CNY 47.38 | CNY 45.91 | 62.16M |
| 2026-06-09 | CNY 46.38 | +0.96% | CNY 46.34 | CNY 46.60 | CNY 45.26 | 62.13M |
| 2026-06-08 | CNY 45.94 | -2.42% | CNY 46.60 | CNY 47.72 | CNY 45.55 | 68.42M |
| 2026-06-05 | CNY 47.08 | +0.97% | CNY 47.48 | CNY 48.72 | CNY 47.00 | 93.03M |
| 2026-06-04 | CNY 46.63 | -1.21% | CNY 47.00 | CNY 47.88 | CNY 46.51 | 63.92M |
| 2026-06-03 | CNY 47.20 | -2.48% | CNY 48.10 | CNY 48.18 | CNY 47.20 | 81.54M |
| 2026-06-02 | CNY 48.40 | -1.57% | CNY 48.82 | CNY 49.10 | CNY 47.90 | 61.14M |
| 2026-06-01 | CNY 49.17 | -2.03% | CNY 50.32 | CNY 51.20 | CNY 49.00 | 94.67M |
| 2026-05-29 | CNY 50.19 | +4.56% | CNY 48.02 | CNY 50.52 | CNY 47.62 | 130.04M |
| 2026-05-28 | CNY 48.00 | -4.71% | CNY 50.06 | CNY 50.58 | CNY 47.85 | 97.87M |
| 2026-05-27 | CNY 50.37 | +2.38% | CNY 48.88 | CNY 51.30 | CNY 48.45 | 96.12M |
| 2026-05-26 | CNY 49.20 | -0.47% | CNY 49.08 | CNY 50.17 | CNY 48.80 | 71.37M |