Shanghai - Delayed Quote
CNY
Henan Lingrui Pharmaceutical Co., Ltd. (600285.SS)
22.00
+2.00
(+10.00%)
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
21.66
22.00
21.28
22.00
22.00
20,219,643
Oct 29, 2026
20.10
20.10
19.68
20.00
20.00
8,174,000
Oct 28, 2026
20.40
20.55
19.96
19.99
19.99
6,551,600
Oct 27, 2026
20.58
20.71
20.28
20.30
20.30
7,104,200
Oct 26, 2026
20.17
20.68
20.17
20.60
20.60
7,015,550
Oct 23, 2026
20.40
20.92
20.20
20.32
20.32
10,151,971
Oct 22, 2026
20.73
20.85
20.11
20.52
20.52
11,319,922
Oct 21, 2026
21.19
21.20
20.59
20.65
20.65
9,848,301
Oct 20, 2026
21.25
21.41
21.01
21.18
21.18
7,993,600
Oct 19, 2026
20.68
21.60
20.68
21.29
21.29
11,682,100
Oct 16, 2026
21.14
21.49
20.77
21.06
21.06
12,833,264
Oct 15, 2026
20.99
21.55
20.86
21.23
21.23
17,119,662
Oct 14, 2026
20.32
21.25
20.30
21.12
21.12
19,352,732
Oct 13, 2026
19.98
20.46
19.86
20.33
20.33
15,458,774
Oct 12, 2026
19.64
20.06
19.60
19.99
19.99
11,110,910
Oct 9, 2026
19.15
19.80
19.09
19.66
19.66
14,437,525
Oct 8, 2026
18.98
19.10
18.93
19.08
19.08
4,178,320
Sep 30, 2026
18.68
18.99
18.67
18.98
18.98
4,436,335
Sep 29, 2026
18.62
18.72
18.57
18.69
18.69
2,533,663
Sep 28, 2026
18.84
18.90
18.51
18.64
18.64
5,284,321
Sep 24, 2026
19.08
19.15
18.80
18.83
18.83
5,824,500
Sep 23, 2026
19.11
19.22
19.03
19.08
19.08
3,902,500
Sep 22, 2026
19.13
19.17
19.06
19.10
19.10
3,700,400
Sep 21, 2026
19.11
19.17
19.06
19.12
19.12
4,119,091
Sep 18, 2026
19.12
19.21
19.09
19.11
19.11
3,239,852
Sep 17, 2026
19.09
19.23
19.06
19.12
19.12
3,185,211
Sep 16, 2026
19.26
19.26
19.04
19.16
19.16
3,792,086
Sep 15, 2026
19.15
19.28
19.09
19.27
19.27
3,914,572
Sep 14, 2026
18.93
19.17
18.90
19.16
19.16
6,052,598
Sep 11, 2026
19.28
19.29
18.98
19.03
19.03
8,758,445
Sep 10, 2026
19.44
19.45
19.12
19.29
19.29
8,188,367
Sep 9, 2026
19.51
19.56
19.41
19.43
19.43
4,502,100
Sep 8, 2026
19.52
19.57
19.46
19.54
19.54
4,076,521
Sep 7, 2026
19.67
19.67
19.46
19.52
19.52
4,874,500
Sep 4, 2026
19.58
19.72
19.55
19.61
19.61
4,668,800
Sep 3, 2026
19.59
19.68
19.54
19.55
19.55
4,524,012
Sep 2, 2026
19.69
19.77
19.55
19.60
19.60
5,924,925
Sep 1, 2026
19.72
19.85
19.61
19.78
19.78
6,662,297
Aug 31, 2026
20.10
20.15
19.71
19.74
19.74
8,189,584
Aug 28, 2026
19.90
20.17
19.80
20.08
20.08
7,190,540
Aug 27, 2026
19.66
19.92
19.61
19.89
19.89
8,662,519
Aug 26, 2026
19.67
19.82
19.61
19.69
19.69
6,389,900
Aug 25, 2026
19.58
19.75
19.54
19.67
19.67
5,744,786
Aug 24, 2026
19.50
19.63
19.40
19.58
19.58
7,110,575
Aug 21, 2026
19.73
19.73
19.35
19.54
19.54
8,717,863
Aug 20, 2026
19.95
20.16
19.78
19.79
19.79
13,519,425
Aug 19, 2026
19.73
20.12
19.61
19.97
19.97
18,492,308
Aug 18, 2026
19.41
19.74
19.41
19.73
19.73
13,911,857
Aug 17, 2026
19.67
19.67
19.32
19.49
19.49
17,697,048
Aug 14, 2026
19.73
19.95
19.56
19.70
19.70
17,405,691
Aug 13, 2026
20.27
20.27
19.66
19.67
19.67
33,669,692
Aug 12, 2026
20.58
20.87
20.38
20.47
20.47
43,835,803
Aug 11, 2026
22.30
22.79
22.28
22.55
22.55
12,114,900
Aug 10, 2026
22.20
22.74
22.07
22.39
22.39
10,230,000
Aug 7, 2026
22.20
22.27
21.94
22.24
22.24
9,230,646
Aug 6, 2026
22.46
22.54
22.11
22.19
22.19
7,483,235
Aug 5, 2026
22.76
22.95
22.27
22.47
22.47
8,279,389
Aug 4, 2026
23.12
23.29
22.80
22.82
22.82
7,934,398
Aug 3, 2026
23.40
23.65
23.09
23.09
23.09
9,770,312
Jul 31, 2026
23.11
23.60
22.60
23.00
23.00
14,723,902
Jul 30, 2026
23.00
23.59
22.96
23.48
23.48
12,499,398
Jul 29, 2026
22.45
23.16
22.45
23.13
23.13
11,455,020
Jul 28, 2026
22.35
22.47
22.03
22.47
22.47
6,294,520
Jul 27, 2026
22.20
22.48
21.93
22.33
22.33
6,668,082
Jul 24, 2026
22.55
22.64
21.89
21.91
21.91
6,994,271
Jul 23, 2026
22.42
22.74
22.30
22.61
22.61
7,502,973
Jul 22, 2026
22.34
22.50
21.85
22.42
22.42
13,402,700
Jul 21, 2026
22.69
22.98
22.36
22.41
22.41
13,282,304
Jul 20, 2026
22.25
22.99
22.24
22.80
22.80
14,175,409
Jul 17, 2026
23.00
23.34
22.38
22.40
22.40
16,458,058
Jul 16, 2026
22.65
23.18
22.61
23.05
23.05
13,838,150
Jul 15, 2026
22.66
23.00
22.32
22.92
22.92
16,270,496
Jul 14, 2026
22.44
22.96
22.31
22.70
22.70
16,214,275
Jul 13, 2026
21.99
22.99
21.86
22.66
22.66
20,413,111
Jul 10, 2026
21.85
22.02
21.39
21.72
21.72
8,968,614
Jul 9, 2026
21.69
22.18
21.68
21.79
21.79
8,859,932
Jul 8, 2026
21.45
22.08
21.15
21.90
21.90
10,547,609
Jul 7, 2026
21.20
21.59
20.83
21.45
21.45
10,299,875
Jul 6, 2026
20.73
21.35
20.42
21.31
21.31
10,507,150
Jul 3, 2026
20.55
20.88
20.48
20.73
20.73
6,236,863
Jul 2, 2026
19.97
20.65
19.85
20.62
20.62
9,000,719
Jul 1, 2026
19.38
20.05
19.12
19.97
19.97
7,573,899
Jun 30, 2026
19.91
19.98
19.23
19.38
19.38
6,923,766
Jun 29, 2026
19.37
20.12
19.00
19.91
19.91
9,873,069
Jun 26, 2026
19.33
19.48
19.03
19.37
19.37
6,436,150
Jun 25, 2026
19.68
19.77
19.19
19.37
19.37
8,759,015
Jun 24, 2026
20.17
20.39
19.77
19.79
19.79
5,499,589
Jun 23, 2026
19.75
20.17
19.72
20.02
20.02
5,671,831
Jun 22, 2026
20.13
20.15
19.16
19.93
19.93
11,034,858
Jun 18, 2026
20.39
20.41
20.09
20.12
20.12
5,463,361
Jun 17, 2026
20.67
20.67
20.35
20.45
20.45
3,945,666
Jun 16, 2026
20.88
20.97
20.50
20.67
20.67
6,384,145
Jun 15, 2026
20.76
21.00
20.67
20.98
20.98
7,280,854
Jun 12, 2026
20.70
20.88
20.45
20.83
20.83
7,808,750
Jun 11, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
20.90
21.00
20.62
20.65
20.65
8,903,471
Jun 10, 2026
21.54
22.05
21.38
22.00
20.90
8,905,778
Jun 9, 2026
21.59
21.71
21.42
21.55
20.47
5,210,495
Jun 8, 2026
21.76
21.85
21.37
21.59
20.51
5,892,767
Jun 5, 2026
21.50
21.93
21.43
21.76
20.67
5,281,324
Jun 4, 2026
21.59
21.74
21.36
21.38
20.31
3,993,817
Jun 3, 2026
22.01
22.05
21.40
21.60
20.52
5,406,200
Jun 2, 2026
21.89
22.21
21.85
22.05
20.95
7,676,664
Jun 1, 2026
21.38
21.95
21.36
21.90
20.81
9,894,250
May 29, 2026
21.25
21.60
21.10
21.38
20.31
7,740,931
May 28, 2026
21.51
21.62
21.21
21.25
20.19
6,047,667
May 27, 2026
21.54
21.65
21.32
21.61
20.53
4,128,888
May 26, 2026
21.20
21.72
21.19
21.57
20.49
4,938,900
May 25, 2026
21.37
21.52
21.19
21.23
20.17
5,087,586
May 22, 2026
21.65
21.67
21.31
21.37
20.30
5,754,083
May 21, 2026
21.82
21.98
21.53
21.55
20.47
5,114,954
May 20, 2026
22.08
22.17
21.73
21.79
20.70
4,319,490
May 19, 2026
21.75
22.22
21.68
22.05
20.95
6,724,178
May 18, 2026
22.10
22.12
21.54
21.77
20.68
10,738,276
May 15, 2026
21.88
22.31
21.71
22.06
20.96
10,082,150
May 14, 2026
21.79
22.05
21.66
21.98
20.88
6,966,023
May 13, 2026
21.75
21.97
21.66
21.81
20.72
5,876,132
May 12, 2026
21.85
21.90
21.50
21.78
20.69
10,654,937
May 11, 2026
22.03
22.08
21.76
21.83
20.74
8,194,580
May 8, 2026
22.15
22.29
21.96
22.01
20.91
5,500,994
May 7, 2026
22.21
22.43
22.00
22.19
21.08
7,297,950
May 6, 2026
22.36
22.36
21.97
22.19
21.08
10,715,044
Apr 30, 2026
22.42
22.93
22.36
22.36
21.24
8,531,239
Apr 29, 2026
22.43
22.57
22.35
22.56
21.43
11,941,719
Apr 28, 2026
22.34
22.85
22.34
22.57
21.44
26,202,794
Apr 27, 2026
21.59
21.73
21.24
21.45
20.38
7,418,937
Apr 24, 2026
21.48
21.70
21.27
21.59
20.51
5,668,406
Apr 23, 2026
21.50
21.59
21.38
21.44
20.37
5,327,054
Apr 22, 2026
21.54
21.69
21.44
21.52
20.44
5,011,137
Apr 21, 2026
21.19
21.59
21.11
21.54
20.46
7,880,425
Apr 20, 2026
21.06
21.32
21.00
21.16
20.10
6,561,934
Apr 17, 2026
21.30
21.30
21.02
21.08
20.03
6,949,301
Apr 16, 2026
21.65
21.68
21.10
21.24
20.18
11,604,932
Apr 15, 2026
21.48
21.69
21.39
21.60
20.52
6,635,802
Apr 14, 2026
21.61
21.61
21.20
21.46
20.39
9,048,775
Apr 13, 2026
21.65
21.79
21.40
21.55
20.47
4,987,700
Apr 10, 2026
21.91
21.99
21.67
21.68
20.60
5,889,565
Apr 9, 2026
22.04
22.19
21.78
21.90
20.81
6,065,300
Apr 8, 2026
22.12
22.21
21.94
22.18
21.07
8,206,669
Apr 7, 2026
22.12
22.13
21.62
21.96
20.86
5,616,309
Apr 3, 2026
22.44
22.49
21.93
21.99
20.89
4,899,234
Apr 2, 2026
22.54
22.59
22.33
22.50
21.38
5,578,423
Apr 1, 2026
22.60
22.78
22.41
22.49
21.37
6,565,298
Mar 31, 2026
22.60
22.79
22.33
22.35
21.23
4,744,344
Mar 30, 2026
22.24
22.73
22.19
22.60
21.47
8,363,947
Mar 27, 2026
21.92
22.55
21.85
22.28
21.17
6,641,554
Mar 26, 2026
21.91
22.26
21.85
22.04
20.94
5,921,679
Mar 25, 2026
21.80
22.10
21.63
22.04
20.94
6,385,886
Mar 24, 2026
22.10
22.11
21.15
21.79
20.70
12,428,069
Mar 23, 2026
22.24
22.40
21.58
21.75
20.66
11,641,185
Mar 20, 2026
22.04
22.90
22.00
22.49
21.37
14,109,224
Mar 19, 2026
22.02
22.24
21.89
22.04
20.94
5,912,782
Mar 18, 2026
22.35
22.45
22.00
22.18
21.07
6,794,537
Mar 17, 2026
21.78
22.66
21.78
22.35
21.23
11,746,673
Mar 16, 2026
22.05
22.18
21.73
21.75
20.66
6,433,925
Mar 13, 2026
21.75
22.50
21.75
22.05
20.95
12,604,068
Mar 12, 2026
21.34
21.87
21.34
21.79
20.70
8,599,402
Mar 11, 2026
21.51
21.52
21.23
21.38
20.31
4,955,165
Mar 10, 2026
21.30
21.56
21.23
21.45
20.38
3,931,282
Mar 9, 2026
21.44
21.48
21.17
21.19
20.13
6,187,798
Mar 6, 2026
21.30
21.58
21.20
21.51
20.43
5,438,300
Mar 5, 2026
21.35
21.46
21.19
21.32
20.25
5,252,000
Mar 4, 2026
21.61
21.74
21.02
21.21
20.15
9,217,555
Mar 3, 2026
21.63
22.07
21.58
21.77
20.68
9,330,452
Mar 2, 2026
21.57
21.68
21.37
21.66
20.58
5,965,971
Feb 27, 2026
21.50
21.61
21.43
21.59
20.51
3,911,657
Feb 26, 2026
21.60
21.74
21.40
21.53
20.45
6,190,003
Feb 25, 2026
21.63
21.89
21.49
21.53
20.45
6,568,700
Feb 24, 2026
21.65
21.79
21.42
21.60
20.52
5,809,429
Feb 13, 2026
21.78
21.85
21.45
21.47
20.40
4,031,312
Feb 12, 2026
22.00
22.00
21.67
21.79
20.70
5,186,356
Feb 11, 2026
22.11
22.14
21.92
21.95
20.85
3,523,956
Feb 10, 2026
22.17
22.17
21.97
22.07
20.97
4,312,695
Feb 9, 2026
22.19
22.33
22.00
22.15
21.04
7,963,073
Feb 6, 2026
22.76
22.88
22.23
22.24
21.13
9,761,564
Feb 5, 2026
22.50
22.58
22.25
22.42
21.30
8,572,405
Feb 4, 2026
21.88
22.54
21.73
22.40
21.28
13,084,887
Feb 3, 2026
21.60
21.90
21.56
21.88
20.79
8,119,322
Feb 2, 2026
21.97
22.20
21.48
21.54
20.46
8,382,439
Jan 30, 2026
21.88
22.25
21.74
21.96
20.86
13,099,814
Jan 29, 2026
21.35
21.83
21.34
21.77
20.68
10,393,405
Jan 28, 2026
21.32
21.45
21.17
21.34
20.27
5,394,530
Jan 27, 2026
21.60
21.64
21.18
21.42
20.35
7,035,022
Jan 26, 2026
21.11
21.60
20.78
21.53
20.45
15,128,901
Jan 23, 2026
20.92
21.10
20.90
21.02
19.97
6,775,226
Jan 22, 2026
20.98
21.03
20.80
20.92
19.87
4,918,858
Jan 21, 2026
21.20
21.36
20.90
20.98
19.93
6,394,198
Jan 20, 2026
20.89
21.19
20.88
21.17
20.11
6,244,527
Jan 19, 2026
20.87
21.15
20.85
20.88
19.84
5,878,036
Jan 16, 2026
20.81
21.15
20.81
20.94
19.89
4,811,290
Jan 15, 2026
20.89
21.11
20.85
21.05
20.00
4,640,317
Jan 14, 2026
21.20
21.21
20.73
20.88
19.84
12,992,600
Jan 13, 2026
21.34
21.64
21.09
21.16
20.10
9,485,580
Jan 12, 2026
21.24
21.37
21.00
21.37
20.30
10,651,198
Jan 9, 2026
21.25
21.36
21.06
21.28
20.22
7,567,804
Jan 8, 2026
21.45
21.47
21.22
21.27
20.21
5,752,100
Jan 7, 2026
21.60
21.94
21.45
21.45
20.38
7,163,633
Jan 6, 2026
21.71
21.80
21.50
21.60
20.52
8,310,721
Jan 5, 2026
21.30
21.87
21.18
21.72
20.63
16,018,426
Dec 31, 2025
20.70
20.91
20.65
20.71
19.67
4,452,435
Dec 30, 2025
20.53
20.76
20.44
20.74
19.70
4,188,819
Dec 29, 2025
20.92
20.96
20.30
20.52
19.49
12,649,879
Dec 26, 2025
21.13
21.15
20.96
20.99
19.94
3,557,700
Dec 25, 2025
21.05
21.15
20.96
21.10
20.05
3,658,500
Dec 24, 2025
21.01
21.09
20.92
21.02
19.97
2,836,013
Dec 23, 2025
21.24
21.24
20.97
21.02
19.97
3,807,191
Dec 22, 2025
21.34
21.38
21.10
21.20
20.14
4,196,700
Dec 19, 2025
21.23
21.50
21.12
21.34
20.27
5,117,955
Dec 18, 2025
20.98
21.28
20.91
21.18
20.12
4,664,700
Dec 17, 2025
21.01
21.11
20.80
20.96
19.91
5,699,094
Dec 16, 2025
21.31
21.38
20.79
21.01
19.96
7,192,218
Dec 15, 2025
21.47
21.58
21.29
21.29
20.23
7,340,825
Dec 12, 2025
21.95
21.96
21.48
21.59
20.51
12,260,305
Dec 11, 2025
21.86
22.28
21.82
21.94
20.84
6,973,426
Dec 10, 2025
21.86
22.00
21.81
21.90
20.81
3,352,077
Dec 9, 2025
22.06
22.06
21.85
21.87
20.78
2,567,790
Dec 8, 2025
22.11
22.13
21.93
21.97
20.87
2,965,467
Dec 5, 2025
22.13
22.14
21.85
22.05
20.95
3,971,591
Dec 4, 2025
22.30
22.30
22.03
22.07
20.97
3,349,214
Dec 3, 2025
21.91
22.33
21.80
22.28
21.17
6,477,273
Dec 2, 2025
22.02
22.15
21.86
21.93
20.83
4,677,145
Dec 1, 2025
21.81
22.14
21.72
22.08
20.98
4,580,356
Nov 28, 2025
22.03
22.08
21.65
21.84
20.75
5,958,806
Nov 27, 2025
22.12
22.12
21.91
22.02
20.92
4,086,437
Nov 26, 2025
22.18
22.29
22.10
22.12
21.01
4,908,129
Nov 25, 2025
22.30
22.40
22.10
22.23
21.12
5,981,734
Nov 24, 2025
22.22
22.41
21.98
22.30
21.18
5,203,821
Nov 21, 2025
22.40
22.54
22.12
22.14
21.03
5,776,080
Nov 20, 2025
22.22
22.57
22.21
22.45
21.33
5,108,971
Nov 19, 2025
22.22
22.28
22.10
22.16
21.05
4,060,026
Nov 18, 2025
22.23
22.29
22.12
22.26
21.15
5,291,725
Nov 17, 2025
22.68
22.72
22.08
22.20
21.09
11,228,663
Nov 14, 2025
22.90
23.08
22.68
22.68
21.55
6,376,000
Nov 13, 2025
23.12
23.18
22.79
22.88
21.74
6,235,944
Nov 12, 2025
23.09
23.38
23.06
23.10
21.94
7,969,671
Nov 11, 2025
22.88
23.14
22.74
23.09
21.94
7,869,967
Nov 10, 2025
22.60
22.88
22.43
22.86
21.72
7,208,745
Nov 7, 2025
22.25
22.75
22.25
22.60
21.47
7,186,603
Nov 6, 2025
22.15
22.29
22.08
22.22
21.11
5,302,368
Nov 5, 2025
22.20
22.35
22.05
22.19
21.08
4,801,701
Nov 4, 2025
22.51
22.57
22.15
22.23
21.12
8,320,017
Nov 3, 2025
22.70
22.78
22.42
22.51
21.38
6,924,403
Oct 31, 2025
22.35
22.82
22.35
22.68
21.55
8,126,023
Oct 30, 2025
22.88
22.98
22.28
22.32
21.20
11,615,855
