Jiangsu Hengrui Medicine Co., Ltd. (600276.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 44.20 | 45.79 | 44.17 | 45.61 | 45.61 | 34,278,262 |
| Apr 25, 2024 | 43.70 | 44.97 | 43.50 | 44.30 | 44.30 | 24,469,103 |
| Apr 24, 2024 | 43.96 | 44.20 | 43.40 | 43.70 | 43.70 | 21,625,198 |
| Apr 23, 2024 | 41.86 | 44.27 | 41.80 | 44.07 | 44.07 | 49,366,110 |
| Apr 22, 2024 | 41.99 | 42.17 | 41.46 | 41.86 | 41.86 | 27,806,445 |
| Apr 19, 2024 | 42.00 | 42.34 | 41.22 | 41.68 | 41.68 | 38,425,460 |
| Apr 18, 2024 | 45.20 | 45.50 | 42.20 | 42.35 | 42.35 | 59,016,774 |
| Apr 17, 2024 | 44.35 | 44.78 | 43.84 | 44.39 | 44.39 | 23,275,600 |
| Apr 16, 2024 | 44.33 | 44.65 | 43.79 | 44.26 | 44.26 | 23,385,721 |
| Apr 15, 2024 | 44.14 | 45.15 | 44.09 | 44.56 | 44.56 | 22,027,768 |
| Apr 12, 2024 | 44.80 | 45.35 | 43.95 | 44.09 | 44.09 | 22,211,902 |
| Apr 11, 2024 | 45.05 | 45.49 | 44.63 | 44.94 | 44.94 | 18,609,152 |
| Apr 10, 2024 | 45.54 | 45.98 | 44.90 | 45.45 | 45.45 | 16,353,062 |
| Apr 09, 2024 | 45.40 | 45.63 | 44.28 | 45.54 | 45.54 | 21,527,235 |
| Apr 08, 2024 | 44.80 | 45.87 | 44.80 | 45.40 | 45.40 | 23,626,791 |
| Apr 03, 2024 | 45.10 | 45.33 | 44.52 | 44.76 | 44.76 | 23,690,420 |
| Apr 02, 2024 | 46.20 | 46.69 | 45.06 | 45.46 | 45.46 | 22,490,309 |
| Apr 01, 2024 | 45.98 | 46.80 | 45.98 | 46.32 | 46.32 | 20,222,435 |
| Mar 29, 2024 | 46.21 | 46.37 | 45.42 | 45.97 | 45.97 | 10,527,941 |
| Mar 28, 2024 | 45.91 | 46.86 | 45.54 | 46.21 | 46.21 | 21,401,947 |
| Mar 27, 2024 | 46.20 | 46.35 | 45.70 | 45.91 | 45.91 | 15,566,813 |
| Mar 26, 2024 | 46.10 | 46.59 | 45.87 | 46.27 | 46.27 | 20,006,073 |
| Mar 25, 2024 | 45.95 | 46.82 | 45.81 | 46.16 | 46.16 | 23,261,953 |
| Mar 22, 2024 | 45.54 | 46.00 | 45.10 | 45.93 | 45.93 | 24,225,421 |
| Mar 21, 2024 | 45.85 | 46.07 | 45.45 | 45.63 | 45.63 | 18,335,706 |
| Mar 20, 2024 | 45.66 | 45.91 | 45.31 | 45.63 | 45.63 | 22,501,410 |
| Mar 19, 2024 | 46.91 | 47.33 | 45.90 | 45.97 | 45.97 | 27,204,791 |
| Mar 18, 2024 | 47.00 | 47.68 | 46.45 | 47.28 | 47.28 | 29,791,431 |
| Mar 15, 2024 | 46.98 | 47.95 | 46.50 | 47.13 | 47.13 | 43,857,939 |
| Mar 14, 2024 | 49.00 | 49.15 | 46.51 | 47.03 | 47.03 | 109,924,476 |
| Mar 13, 2024 | 45.00 | 45.03 | 44.16 | 44.68 | 44.68 | 20,749,481 |
| Mar 12, 2024 | 43.71 | 45.29 | 43.20 | 44.93 | 44.93 | 43,140,972 |
| Mar 11, 2024 | 41.90 | 43.70 | 41.68 | 43.60 | 43.60 | 32,546,746 |
| Mar 08, 2024 | 41.94 | 42.70 | 41.62 | 41.89 | 41.89 | 27,741,788 |
| Mar 07, 2024 | 43.90 | 43.96 | 41.60 | 41.95 | 41.95 | 45,743,263 |
| Mar 06, 2024 | 44.65 | 44.90 | 43.70 | 43.96 | 43.96 | 21,699,075 |
| Mar 05, 2024 | 43.90 | 44.70 | 43.62 | 44.56 | 44.56 | 37,120,036 |
| Mar 04, 2024 | 42.52 | 43.98 | 42.46 | 43.90 | 43.90 | 37,656,812 |
| Mar 01, 2024 | 42.64 | 42.92 | 42.10 | 42.52 | 42.52 | 21,563,699 |
| Feb 29, 2024 | 42.22 | 42.85 | 42.10 | 42.64 | 42.64 | 25,340,841 |
| Feb 28, 2024 | 42.47 | 43.59 | 42.23 | 42.23 | 42.23 | 34,011,785 |
| Feb 27, 2024 | 42.10 | 42.33 | 41.84 | 42.27 | 42.27 | 17,616,119 |
| Feb 26, 2024 | 42.21 | 42.49 | 41.80 | 42.08 | 42.08 | 18,878,234 |
| Feb 23, 2024 | 42.43 | 42.86 | 41.88 | 42.39 | 42.39 | 22,950,641 |
| Feb 22, 2024 | 42.00 | 42.54 | 41.96 | 42.43 | 42.43 | 17,530,089 |
| Feb 21, 2024 | 41.88 | 42.46 | 41.45 | 42.22 | 42.22 | 29,901,470 |
| Feb 20, 2024 | 41.73 | 42.23 | 41.51 | 41.86 | 41.86 | 21,225,500 |
| Feb 19, 2024 | 41.86 | 42.17 | 41.05 | 41.66 | 41.66 | 25,380,790 |
| Feb 08, 2024 | 41.84 | 42.55 | 41.18 | 41.87 | 41.87 | 37,994,404 |
| Feb 07, 2024 | 41.25 | 41.86 | 40.51 | 41.84 | 41.84 | 52,212,378 |
| Feb 06, 2024 | 37.40 | 41.05 | 37.20 | 41.00 | 41.00 | 56,819,466 |
| Feb 05, 2024 | 35.98 | 37.96 | 35.79 | 37.40 | 37.40 | 49,793,860 |
| Feb 02, 2024 | 37.22 | 37.67 | 35.51 | 35.95 | 35.95 | 36,047,509 |
| Feb 01, 2024 | 37.20 | 38.06 | 36.88 | 37.16 | 37.16 | 30,023,460 |
| Jan 31, 2024 | 38.40 | 38.60 | 37.22 | 37.45 | 37.45 | 38,059,705 |
| Jan 30, 2024 | 39.22 | 39.44 | 38.56 | 38.69 | 38.69 | 23,301,300 |
| Jan 29, 2024 | 40.25 | 40.55 | 39.03 | 39.25 | 39.25 | 28,105,100 |
| Jan 26, 2024 | 40.90 | 41.22 | 40.01 | 40.30 | 40.30 | 30,279,954 |
| Jan 25, 2024 | 40.84 | 41.20 | 40.05 | 41.20 | 41.20 | 27,891,163 |
| Jan 24, 2024 | 40.68 | 40.73 | 39.50 | 40.52 | 40.52 | 25,004,207 |
| Jan 23, 2024 | 40.68 | 40.92 | 40.23 | 40.30 | 40.30 | 20,886,214 |
| Jan 22, 2024 | 41.40 | 41.70 | 40.13 | 40.78 | 40.78 | 34,937,745 |
| Jan 19, 2024 | 41.09 | 41.60 | 40.81 | 41.41 | 41.41 | 31,739,489 |
| Jan 18, 2024 | 40.00 | 41.40 | 39.47 | 41.29 | 41.29 | 38,716,460 |
| Jan 17, 2024 | 41.13 | 41.29 | 40.11 | 40.11 | 40.11 | 24,023,217 |
| Jan 16, 2024 | 41.20 | 41.65 | 40.80 | 41.41 | 41.41 | 18,657,709 |
| Jan 15, 2024 | 40.70 | 41.90 | 40.68 | 41.51 | 41.51 | 14,893,496 |
| Jan 12, 2024 | 41.21 | 41.60 | 40.92 | 41.10 | 41.10 | 13,270,135 |
| Jan 11, 2024 | 41.51 | 41.85 | 41.18 | 41.48 | 41.48 | 18,971,994 |
| Jan 10, 2024 | 41.20 | 41.99 | 40.77 | 41.50 | 41.50 | 20,674,583 |
| Jan 09, 2024 | 41.15 | 41.56 | 40.88 | 41.20 | 41.20 | 21,174,933 |
| Jan 08, 2024 | 41.80 | 41.80 | 41.00 | 41.11 | 41.11 | 30,009,112 |
| Jan 05, 2024 | 43.31 | 43.50 | 41.28 | 41.95 | 41.95 | 49,522,687 |
| Jan 04, 2024 | 44.30 | 44.34 | 42.88 | 43.79 | 43.79 | 33,904,543 |
| Jan 03, 2024 | 44.21 | 44.88 | 44.05 | 44.23 | 44.23 | 14,669,379 |
| Jan 02, 2024 | 45.24 | 45.44 | 44.36 | 44.47 | 44.47 | 18,260,797 |
| Dec 29, 2023 | 44.88 | 45.40 | 44.65 | 45.23 | 45.23 | 24,238,046 |
| Dec 28, 2023 | 44.10 | 44.85 | 43.93 | 44.75 | 44.75 | 30,763,447 |
| Dec 27, 2023 | 43.90 | 44.21 | 43.36 | 44.09 | 44.09 | 21,601,490 |
| Dec 26, 2023 | 44.00 | 44.07 | 43.30 | 43.98 | 43.98 | 15,055,393 |
| Dec 25, 2023 | 44.01 | 44.55 | 43.90 | 44.00 | 44.00 | 13,361,150 |
| Dec 22, 2023 | 44.48 | 44.57 | 43.51 | 44.01 | 44.01 | 24,235,823 |
| Dec 21, 2023 | 44.18 | 44.63 | 44.05 | 44.49 | 44.49 | 18,835,212 |
| Dec 20, 2023 | 44.70 | 45.18 | 44.19 | 44.23 | 44.23 | 18,982,063 |
| Dec 19, 2023 | 45.41 | 45.44 | 44.21 | 44.78 | 44.78 | 21,434,676 |
| Dec 18, 2023 | 44.59 | 45.78 | 44.18 | 45.49 | 45.49 | 24,478,562 |
| Dec 15, 2023 | 45.75 | 45.84 | 44.45 | 44.66 | 44.66 | 25,906,571 |
| Dec 14, 2023 | 46.08 | 46.19 | 45.57 | 45.73 | 45.73 | 19,406,117 |
| Dec 13, 2023 | 45.54 | 46.09 | 45.52 | 45.62 | 45.62 | 18,676,447 |
| Dec 12, 2023 | 46.53 | 46.66 | 45.45 | 45.80 | 45.80 | 21,297,004 |
| Dec 11, 2023 | 45.37 | 46.60 | 45.06 | 46.53 | 46.53 | 26,769,468 |
| Dec 08, 2023 | 44.77 | 45.66 | 44.65 | 45.59 | 45.59 | 29,241,298 |
| Dec 07, 2023 | 45.48 | 45.75 | 44.73 | 44.78 | 44.78 | 23,743,794 |
| Dec 06, 2023 | 45.22 | 46.02 | 44.85 | 45.41 | 45.41 | 22,028,902 |
| Dec 05, 2023 | 45.83 | 46.30 | 45.15 | 45.25 | 45.25 | 26,579,143 |
| Dec 04, 2023 | 46.56 | 46.64 | 45.50 | 45.99 | 45.99 | 27,686,101 |
| Dec 01, 2023 | 47.95 | 48.13 | 45.83 | 46.58 | 46.58 | 40,816,647 |
| Nov 30, 2023 | 47.70 | 48.08 | 47.43 | 48.02 | 48.02 | 21,598,333 |
| Nov 29, 2023 | 47.50 | 47.90 | 47.33 | 47.67 | 47.67 | 17,545,365 |
| Nov 28, 2023 | 46.70 | 47.50 | 46.58 | 47.50 | 47.50 | 20,418,019 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.