Shanghai - Delayed Quote
CNY
Jiangsu Hengrui Pharmaceuticals Co.,Ltd (600276.SS)
48.46
-0.16
(-0.33%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.80
49.39
48.35
48.46
48.46
60,432,595
Oct 29, 2026
48.77
48.99
48.08
48.62
48.62
72,662,003
Oct 28, 2026
47.00
49.22
46.68
48.36
48.36
149,976,970
Oct 27, 2026
46.70
46.93
45.55
45.55
45.55
52,261,260
Oct 26, 2026
46.60
47.10
46.04
47.00
47.00
47,211,732
Oct 23, 2026
45.58
47.16
45.38
47.02
47.02
60,727,131
Oct 22, 2026
47.43
47.43
45.55
46.00
46.00
61,481,475
Oct 21, 2026
47.78
47.82
47.01
47.38
47.38
48,347,377
Oct 20, 2026
46.10
47.45
45.56
47.45
47.45
71,958,564
Oct 19, 2026
45.93
46.70
45.71
46.08
46.08
36,860,930
Oct 16, 2026
46.25
47.58
45.51
46.63
46.63
68,736,061
Oct 15, 2026
44.99
46.60
44.89
46.60
46.60
63,920,805
Oct 14, 2026
45.29
45.82
44.78
45.49
45.49
33,305,999
Oct 13, 2026
45.55
45.87
44.80
45.51
45.51
47,400,685
Oct 12, 2026
46.85
47.07
45.82
46.05
46.05
42,821,704
Oct 9, 2026
46.64
47.24
45.80
46.85
46.85
62,812,798
Oct 8, 2026
47.20
47.58
46.24
47.01
47.01
77,344,096
Sep 30, 2026
45.60
47.39
45.25
47.20
47.20
112,164,009
Sep 29, 2026
44.34
46.13
44.29
45.62
45.62
79,983,152
Sep 28, 2026
44.86
45.22
44.35
44.47
44.47
37,071,126
Sep 24, 2026
45.38
45.77
44.60
44.86
44.86
42,358,438
Sep 23, 2026
45.59
46.09
45.41
45.58
45.58
43,438,412
Sep 22, 2026
46.04
46.14
45.45
45.72
45.72
72,275,447
Sep 21, 2026
44.50
46.08
44.50
46.04
46.04
114,074,260
Sep 18, 2026
43.52
44.15
43.50
43.91
43.91
56,934,270
Sep 17, 2026
43.33
43.68
43.10
43.23
43.23
35,252,364
Sep 16, 2026
43.08
43.60
42.95
43.52
43.52
41,619,539
Sep 15, 2026
43.16
43.49
42.99
43.13
43.13
37,573,455
Sep 14, 2026
42.35
43.19
42.01
43.15
43.15
52,623,232
Sep 11, 2026
42.65
42.76
41.89
42.67
42.67
80,255,095
Sep 10, 2026
44.45
44.46
42.82
42.93
42.93
103,781,432
Sep 9, 2026
45.60
45.60
44.64
44.71
44.71
71,694,388
Sep 8, 2026
46.20
46.20
45.56
45.71
45.71
58,914,290
Sep 7, 2026
46.02
46.33
45.71
46.26
46.26
39,419,658
Sep 4, 2026
45.97
46.41
45.90
46.02
46.02
48,980,329
Sep 3, 2026
45.60
46.09
45.36
45.96
45.96
50,291,740
Sep 2, 2026
46.23
46.32
45.49
45.57
45.57
54,828,799
Sep 1, 2026
46.05
46.40
45.90
46.23
46.23
46,473,969
Aug 31, 2026
47.17
47.17
45.88
46.07
46.07
89,275,896
Aug 28, 2026
47.58
47.67
47.10
47.32
47.32
53,239,662
Aug 27, 2026
46.78
47.62
46.50
47.61
47.61
77,849,527
Aug 26, 2026
46.49
47.48
46.49
46.74
46.74
78,295,358
Aug 25, 2026
46.53
46.88
46.22
46.49
46.49
77,014,310
Aug 24, 2026
47.54
48.08
46.47
46.76
46.76
86,002,333
Aug 21, 2026
48.51
48.80
47.55
47.74
47.74
127,415,292
Aug 20, 2026
51.00
51.53
48.16
49.50
49.50
238,741,624
Aug 19, 2026
52.67
52.68
52.02
52.66
52.66
63,799,164
Aug 18, 2026
52.72
53.03
52.07
52.37
52.37
59,840,379
Aug 17, 2026
52.49
53.63
51.85
52.87
52.87
66,853,034
Aug 14, 2026
53.68
53.75
52.20
52.62
52.62
87,325,060
Aug 13, 2026
54.05
55.28
53.67
53.76
53.76
97,590,004
Aug 12, 2026
54.63
55.36
54.10
54.36
54.36
74,881,219
Aug 11, 2026
53.79
55.80
53.76
54.97
54.97
120,761,741
Aug 10, 2026
55.00
55.88
53.63
54.18
54.18
118,365,658
Aug 7, 2026
52.00
54.62
51.82
54.62
54.62
141,931,526
Aug 6, 2026
53.65
53.81
52.00
52.11
52.11
89,863,125
Aug 5, 2026
53.43
53.79
52.88
53.54
53.54
67,092,456
Aug 4, 2026
53.28
54.35
53.05
53.42
53.42
73,006,899
Aug 3, 2026
53.87
54.32
52.86
53.00
53.00
61,609,889
Jul 31, 2026
53.70
54.45
53.50
54.08
54.08
57,808,235
Jul 30, 2026
54.05
54.69
53.30
54.65
54.65
73,587,887
Jul 29, 2026
54.00
54.44
52.72
53.89
53.89
68,465,748
Jul 28, 2026
53.45
53.88
52.53
53.29
53.29
47,979,539
Jul 27, 2026
53.90
54.56
52.88
53.60
53.60
55,245,201
Jul 24, 2026
55.00
55.08
53.00
53.45
53.45
70,483,651
Jul 23, 2026
55.39
55.75
53.90
54.91
54.91
79,998,901
Jul 22, 2026
54.35
56.49
54.27
55.39
55.39
85,979,835
Jul 21, 2026
55.99
55.99
53.76
54.93
54.93
96,439,027
Jul 20, 2026
52.97
55.78
52.90
55.57
55.57
113,306,851
Jul 17, 2026
56.00
56.17
53.02
53.19
53.19
116,181,697
Jul 16, 2026
56.81
57.40
55.51
55.99
55.99
122,008,374
Jul 15, 2026
54.26
58.00
54.26
57.50
57.50
194,169,673
Jul 14, 2026
55.75
55.98
54.27
54.82
54.82
96,629,185
Jul 13, 2026
55.11
56.22
54.78
55.75
55.75
93,029,343
Jul 10, 2026
54.60
57.48
54.55
55.75
55.75
133,618,942
Jul 9, 2026
53.20
55.77
52.85
55.61
55.61
110,832,177
Jul 8, 2026
55.57
56.76
53.99
54.01
54.01
95,782,739
Jul 7, 2026
56.40
56.50
54.88
55.36
55.36
107,722,116
Jul 6, 2026
54.40
57.77
53.77
56.77
56.77
179,698,209
Jul 3, 2026
54.55
55.15
53.28
54.45
54.45
109,867,098
Jul 2, 2026
53.80
55.45
53.09
53.49
53.49
132,023,817
Jul 1, 2026
51.61
54.08
50.22
53.78
53.78
156,930,827
Jun 30, 2026
52.97
53.45
51.70
52.04
52.04
114,641,266
Jun 29, 2026
49.01
53.31
48.43
52.93
52.93
172,756,167
Jun 26, 2026
50.46
50.73
48.62
48.67
48.67
74,961,679
Jun 25, 2026
49.86
50.80
48.66
50.04
50.04
105,138,605
Jun 24, 2026
48.98
51.36
48.93
50.25
50.25
135,881,224
Jun 23, 2026
49.18
50.92
48.80
48.98
48.98
107,582,714
Jun 22, 2026
48.20
49.41
47.30
49.36
49.36
94,632,110
Jun 18, 2026
46.99
49.50
46.61
48.42
48.42
118,592,836
Jun 17, 2026
47.37
47.66
46.78
46.99
46.99
51,823,862
Jun 16, 2026
47.60
48.09
47.14
47.35
47.35
50,293,459
Jun 15, 2026
48.44
48.80
47.62
47.88
47.88
66,940,790
Jun 12, 2026
47.20
48.95
46.56
48.49
48.49
100,299,020
Jun 11, 2026
46.70
47.20
46.22
46.98
46.98
47,337,364
Jun 10, 2026
46.10
47.38
45.91
47.01
47.01
62,157,553
Jun 9, 2026
46.34
46.60
45.26
46.38
46.38
62,128,609
Jun 8, 2026
46.60
47.72
45.55
45.94
45.94
68,421,068
Jun 5, 2026
47.48
48.72
47.00
47.08
47.08
93,026,396
Jun 4, 2026
47.00
47.88
46.51
46.63
46.63
63,924,885
Jun 3, 2026
48.10
48.18
47.20
47.20
47.20
81,536,421
Jun 2, 2026
48.82
49.10
47.90
48.40
48.40
61,144,312
Jun 1, 2026
50.32
51.20
49.00
49.17
49.17
94,665,292
May 29, 2026
48.02
50.52
47.62
50.19
50.19
130,040,460
May 28, 2026
50.06
50.58
47.85
48.00
48.00
97,869,676
May 27, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
48.88
51.30
48.45
50.37
50.37
96,115,293
May 26, 2026
49.08
50.17
48.80
49.20
49.00
71,374,551
May 25, 2026
50.01
50.02
49.02
49.43
49.23
83,835,491
May 22, 2026
51.55
51.58
50.40
50.47
50.26
67,761,985
May 21, 2026
51.03
52.79
50.88
51.45
51.24
99,402,491
May 20, 2026
51.51
51.96
50.38
50.95
50.74
82,704,641
May 19, 2026
52.30
52.91
51.33
51.59
51.38
69,909,453
May 18, 2026
53.78
53.80
52.19
52.43
52.22
78,660,889
May 15, 2026
54.08
55.66
53.75
53.99
53.77
76,598,895
May 14, 2026
55.80
56.74
54.28
54.32
54.10
91,722,681
May 13, 2026
56.11
57.26
55.66
55.86
55.63
132,779,072
May 12, 2026
53.53
58.87
52.75
56.11
55.88
246,539,965
May 11, 2026
52.80
53.79
52.12
53.52
53.30
102,306,339
May 8, 2026
53.88
53.92
52.68
52.80
52.59
80,241,465
May 7, 2026
53.88
54.43
53.40
53.68
53.46
62,345,182
May 6, 2026
53.98
54.11
53.40
53.63
53.41
66,574,753
Apr 30, 2026
55.04
55.04
53.81
53.88
53.66
71,248,482
Apr 29, 2026
54.83
55.08
54.20
54.99
54.77
59,150,922
Apr 28, 2026
55.38
57.35
54.80
54.84
54.62
90,311,952
Apr 27, 2026
56.06
56.07
55.20
55.38
55.15
45,552,955
Apr 24, 2026
56.50
56.75
55.32
56.05
55.82
55,779,762
Apr 23, 2026
56.03
57.96
56.03
56.40
56.17
96,393,800
Apr 22, 2026
55.60
55.94
54.94
55.44
55.21
52,356,307
Apr 21, 2026
56.35
56.76
55.55
55.75
55.52
43,275,130
Apr 20, 2026
56.33
56.68
55.83
56.34
56.11
43,304,862
Apr 17, 2026
57.20
57.20
56.01
56.33
56.10
63,252,368
Apr 16, 2026
57.98
58.00
57.02
57.47
57.24
57,671,843
Apr 15, 2026
57.94
58.45
57.04
57.73
57.50
102,947,951
Apr 14, 2026
55.35
56.31
54.80
56.18
55.95
57,445,650
Apr 13, 2026
56.60
56.64
55.01
55.20
54.98
79,604,438
Apr 10, 2026
57.50
58.14
56.80
57.06
56.83
58,779,469
Apr 9, 2026
56.92
57.97
56.71
56.96
56.73
48,075,474
Apr 8, 2026
57.01
57.64
55.91
57.45
57.22
73,446,290
Apr 7, 2026
56.51
56.85
55.00
56.12
55.89
40,146,688
Apr 3, 2026
56.98
56.99
56.10
56.38
56.15
45,491,605
Apr 2, 2026
57.74
58.35
57.01
57.37
57.14
76,516,985
Apr 1, 2026
56.03
57.78
55.60
57.73
57.50
100,551,656
Mar 31, 2026
55.86
57.38
55.20
55.22
55.00
69,292,392
Mar 30, 2026
54.73
56.10
54.61
55.76
55.53
69,727,079
Mar 27, 2026
51.30
55.48
51.11
55.18
54.96
99,119,628
Mar 26, 2026
53.28
54.10
51.54
51.63
51.42
64,941,653
Mar 25, 2026
54.00
54.86
53.84
54.10
53.88
41,152,562
Mar 24, 2026
53.27
53.74
52.81
53.64
53.42
34,835,504
Mar 23, 2026
54.18
54.35
52.41
52.78
52.57
48,770,157
Mar 20, 2026
56.19
56.76
55.05
55.14
54.92
34,739,510
Mar 19, 2026
56.17
57.03
55.91
56.02
55.79
34,364,651
Mar 18, 2026
56.26
57.08
56.02
56.88
56.65
39,379,311
Mar 17, 2026
55.69
57.44
55.38
56.30
56.07
50,411,099
Mar 16, 2026
55.21
56.05
54.52
55.59
55.36
30,775,144
Mar 13, 2026
55.30
55.63
54.95
55.11
54.89
24,416,444
Mar 12, 2026
55.80
56.04
55.23
55.30
55.08
26,669,135
Mar 11, 2026
56.45
56.55
55.60
55.83
55.60
32,125,928
Mar 10, 2026
55.30
56.75
55.30
56.55
56.32
47,360,492
Mar 9, 2026
54.78
55.18
54.05
54.94
54.72
42,623,328
Mar 6, 2026
53.60
55.67
53.40
55.56
55.33
62,911,930
Mar 5, 2026
53.41
54.84
53.10
53.72
53.50
48,485,984
Mar 4, 2026
53.22
53.90
52.67
52.98
52.76
47,151,820
Mar 3, 2026
54.70
55.33
53.45
53.61
53.39
60,139,910
Mar 2, 2026
55.58
56.08
54.20
54.54
54.32
74,206,195
Feb 27, 2026
56.62
57.27
56.30
56.56
56.33
36,364,110
Feb 26, 2026
57.86
58.10
56.60
56.72
56.49
50,898,707
Feb 25, 2026
57.98
58.20
57.58
57.86
57.62
42,157,937
Feb 24, 2026
58.31
58.48
57.72
58.01
57.77
33,898,134
Feb 13, 2026
58.76
59.05
58.13
58.23
57.99
34,356,810
Feb 12, 2026
58.60
59.49
58.50
58.74
58.50
34,868,980
Feb 11, 2026
58.40
59.95
58.35
58.90
58.66
57,368,008
Feb 10, 2026
57.46
59.04
57.05
58.40
58.16
64,886,069
Feb 9, 2026
57.75
57.89
57.00
57.45
57.22
36,611,688
Feb 6, 2026
57.74
58.15
57.24
57.31
57.08
36,090,365
Feb 5, 2026
57.50
58.47
57.30
58.16
57.92
51,774,555
Feb 4, 2026
57.30
57.70
56.23
57.60
57.37
48,924,296
Feb 3, 2026
57.00
57.69
56.50
57.47
57.24
49,883,453
Feb 2, 2026
57.76
58.33
56.31
56.49
56.26
60,957,998
Jan 30, 2026
58.00
59.79
57.76
58.16
57.92
85,204,489
Jan 29, 2026
56.35
58.37
56.08
58.11
57.87
113,782,475
Jan 28, 2026
57.44
57.80
56.30
56.55
56.32
87,875,043
Jan 27, 2026
58.39
58.49
57.14
57.20
56.97
63,725,548
Jan 26, 2026
58.99
59.16
58.05
58.16
57.92
72,732,888
Jan 23, 2026
59.73
60.27
58.76
58.99
58.75
80,804,300
Jan 22, 2026
60.36
60.36
59.30
59.44
59.20
53,706,813
Jan 21, 2026
60.51
60.88
59.86
60.10
59.86
54,603,508
Jan 20, 2026
61.13
61.65
60.40
60.50
60.25
42,775,492
Jan 19, 2026
61.80
62.38
60.66
61.12
60.87
47,389,096
Jan 16, 2026
63.35
63.52
61.66
61.94
61.69
52,378,628
Jan 15, 2026
63.18
63.83
62.70
63.17
62.91
46,761,236
Jan 14, 2026
64.55
65.60
63.20
63.61
63.35
62,925,534
Jan 13, 2026
64.30
65.83
64.05
64.52
64.26
74,034,035
Jan 12, 2026
64.10
64.30
63.21
63.85
63.59
42,877,019
Jan 9, 2026
63.58
64.20
62.80
63.78
63.52
42,635,753
Jan 8, 2026
65.00
65.05
63.03
63.60
63.34
44,774,854
Jan 7, 2026
63.01
64.80
63.00
63.85
63.59
52,465,173
Jan 6, 2026
63.36
63.48
62.40
63.06
62.80
46,352,457
Jan 5, 2026
60.06
63.49
59.99
63.08
62.82
85,117,028
Dec 31, 2025
60.16
60.36
59.50
59.57
59.33
26,827,896
Dec 30, 2025
60.40
60.60
59.90
60.18
59.94
25,330,461
Dec 29, 2025
61.06
61.27
60.41
60.51
60.26
28,575,162
Dec 26, 2025
61.30
61.66
60.60
61.06
60.81
21,430,781
Dec 25, 2025
61.22
61.66
61.03
61.40
61.15
15,518,175
Dec 24, 2025
61.67
62.00
61.08
61.23
60.98
25,050,206
Dec 23, 2025
60.85
62.56
60.84
61.80
61.55
32,919,095
Dec 22, 2025
60.81
61.50
60.33
60.93
60.68
23,670,924
Dec 19, 2025
60.07
61.38
59.91
60.85
60.60
28,835,842
Dec 18, 2025
60.05
60.57
59.95
60.00
59.76
17,930,929
Dec 17, 2025
59.35
60.80
59.01
60.30
60.05
33,041,782
Dec 16, 2025
61.38
61.49
58.68
59.15
58.91
52,378,486
Dec 15, 2025
62.68
62.68
61.38
61.38
61.13
29,007,220
Dec 12, 2025
63.28
63.28
62.26
63.28
63.02
31,562,926
Dec 11, 2025
63.56
63.94
63.11
63.40
63.14
24,706,127
Dec 10, 2025
63.15
63.56
62.27
63.38
63.12
28,895,961
Dec 9, 2025
62.32
64.15
62.30
63.08
62.82
49,359,339
Dec 8, 2025
62.60
63.55
61.92
62.46
62.21
50,861,759
Dec 5, 2025
61.19
61.79
60.70
61.62
61.37
23,117,615
Dec 4, 2025
61.01
61.49
60.97
61.25
61.00
18,040,766
Dec 3, 2025
61.10
61.55
60.70
60.97
60.72
19,852,976
Dec 2, 2025
61.90
61.90
61.00
61.12
60.87
18,230,614
Dec 1, 2025
62.08
62.09
61.06
61.94
61.69
25,483,095
Nov 28, 2025
62.36
62.36
61.61
62.08
61.83
20,277,619
Nov 27, 2025
62.60
62.96
61.94
62.09
61.84
25,730,763
Nov 26, 2025
61.50
62.80
61.03
62.36
62.11
43,986,195
Nov 25, 2025
61.10
61.61
60.53
60.88
60.63
26,504,513
Nov 24, 2025
60.04
61.10
59.96
60.66
60.41
34,397,324
Nov 21, 2025
60.33
61.10
59.31
59.50
59.26
44,733,534
Nov 20, 2025
61.23
61.65
60.54
60.63
60.38
25,348,006
Nov 19, 2025
61.50
61.78
61.02
61.11
60.86
21,116,242
Nov 18, 2025
61.61
62.85
61.52
61.78
61.53
21,910,059
Nov 17, 2025
62.89
63.05
61.41
61.80
61.55
31,538,452
Nov 14, 2025
63.45
63.90
62.76
62.90
62.64
31,950,414
Nov 13, 2025
62.69
63.79
62.23
63.56
63.30
50,831,837
Nov 12, 2025
61.09
62.86
61.09
62.10
61.85
51,426,776
Nov 11, 2025
61.95
62.20
61.00
61.06
60.81
27,515,998
Nov 10, 2025
61.57
61.93
60.96
61.83
61.58
39,624,830
Nov 7, 2025
62.00
62.49
61.50
61.58
61.33
27,065,428
Nov 6, 2025
61.95
62.50
61.47
62.42
62.17
25,252,395
Nov 5, 2025
61.30
62.49
61.22
61.96
61.71
33,438,078
Nov 4, 2025
63.42
63.45
61.55
61.92
61.67
51,560,966
Nov 3, 2025
64.96
64.99
62.82
63.40
63.14
46,030,561
Oct 31, 2025
63.36
65.49
63.20
64.15
63.89
83,706,390
Oct 30, 2025
64.02
64.02
62.87
62.88
62.62
60,874,000
