Shenzhen Hepalink Pharmaceutical Group Co., Ltd. - 002399.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	12.24	12.36	12.36	12.47	12.21	4.5M
January 20, 2026	12.23	12.29	12.29	12.35	12.16	3.87M
January 19, 2026	12.1	12.15	12.15	12.23	12.08	3.59M
January 16, 2026	12.35	12.13	12.13	12.41	12.08	4.56M
January 15, 2026	12.3	12.35	12.35	12.5	12.25	6.33M
January 14, 2026	12.43	12.3	12.3	12.57	12.15	7.09M
January 13, 2026	12.54	12.43	12.43	12.64	12.37	6.26M
January 12, 2026	12.32	12.34	12.34	12.48	12.19	4.58M
January 09, 2026	12.12	12.31	12.31	12.33	12.05	4.1M
January 08, 2026	12.11	12.08	12.08	12.18	12.06	2.69M
January 07, 2026	12.13	12.1	12.1	12.15	12.02	3.55M
January 06, 2026	12.16	12.12	12.12	12.16	11.98	4.05M
January 05, 2026	11.86	12.1	12.1	12.14	11.81	3.88M
December 31, 2025	11.84	11.79	11.79	11.87	11.74	1.97M
December 30, 2025	11.86	11.81	11.81	11.94	11.71	2.52M
December 29, 2025	12.01	11.79	11.79	12.02	11.78	2.14M
December 26, 2025	12.04	12.03	12.03	12.09	11.92	2.96M
December 25, 2025	11.91	12.01	12.01	12.06	11.87	2.36M
December 24, 2025	11.83	11.88	11.88	11.92	11.75	2.74M
December 23, 2025	11.85	11.76	11.76	11.97	11.75	2.38M
December 22, 2025	11.83	11.79	11.79	11.85	11.71	2.39M
December 19, 2025	11.7	11.82	11.82	11.95	11.69	4.09M
December 18, 2025	11.64	11.7	11.7	11.77	11.6	2.08M
December 17, 2025	11.7	11.64	11.64	11.71	11.53	2.72M
December 16, 2025	11.69	11.67	11.67	11.69	11.54	2.88M
December 15, 2025	11.63	11.67	11.67	11.74	11.5	2.9M
December 12, 2025	11.83	11.63	11.63	11.85	11.63	2.95M
December 11, 2025	11.98	11.77	11.77	11.99	11.77	2.71M
December 10, 2025	11.89	11.95	11.95	12.01	11.8	2.36M
December 09, 2025	11.95	11.9	11.9	12.01	11.87	2.9M
December 08, 2025	12.14	11.94	11.94	12.18	11.94	3.56M
December 05, 2025	12.09	12.06	12.06	12.09	11.86	2.91M
December 04, 2025	11.69	12.09	12.09	12.19	11.69	2.27M
December 03, 2025	11.69	12.13	12.13	12.23	11.69	3.38M
December 02, 2025	12	12.05	12.05	12.09	11.84	3.13M
December 01, 2025	11.79	11.96	11.96	12.03	11.75	3.45M
November 28, 2025	11.69	11.81	11.81	11.85	11.62	2.62M
November 27, 2025	11.86	11.69	11.69	11.89	11.66	3.08M
November 26, 2025	11.82	11.86	11.86	12.09	11.78	3.09M
November 25, 2025	11.71	11.8	11.8	11.96	11.68	3.15M
November 24, 2025	11.63	11.71	11.71	11.8	11.58	3.25M
November 21, 2025	12.02	11.57	11.57	12.1	11.54	4.58M
November 20, 2025	12.03	12.07	12.07	12.16	12	3.27M
November 19, 2025	12.25	12.02	12.02	12.29	11.98	3.56M
November 18, 2025	12.34	12.26	12.26	12.42	12.22	3.18M
November 17, 2025	12.54	12.35	12.35	12.59	12.29	3.98M
November 14, 2025	12.12	12.56	12.56	12.68	12.12	5.56M
November 13, 2025	12.38	12.46	12.46	12.48	12.32	3.44M
November 12, 2025	12.35	12.38	12.38	12.4	12.31	3.26M
November 11, 2025	12.35	12.36	12.36	12.39	12.28	2.55M
November 10, 2025	12.19	12.37	12.37	12.39	12.18	3.66M
November 07, 2025	12.12	12.26	12.26	12.3	12.1	3.45M
November 06, 2025	12.1	12.15	12.15	12.22	12.06	2.89M
November 05, 2025	12.08	12.13	12.13	12.19	12.04	3.13M
November 04, 2025	12.29	12.12	12.12	12.34	12.06	4.19M
November 03, 2025	12.22	12.37	12.37	12.41	12.12	6.83M
October 31, 2025	11.91	12.16	12.16	12.2	11.85	5.69M
October 30, 2025	11.95	11.81	11.81	12.03	11.81	3.17M
October 29, 2025	11.96	12.02	12.02	12.06	11.86	3.49M
October 28, 2025	12.07	11.93	11.93	12.1	11.93	2.99M

Shenzhen Hepalink Pharmaceutical Group Co., Ltd. (002399.SZ) SHZ