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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	13.2	13.13	13.13	13.33	12.95	4.64M
September 05, 2025	12.69	13.07	13.07	13.07	12.56	5.62M
September 04, 2025	12.81	12.65	12.65	12.86	12.45	6.96M
September 03, 2025	12.94	12.76	12.76	13.06	12.71	4.31M
September 02, 2025	13.15	12.9	12.9	13.25	12.77	7.63M
September 01, 2025	12.99	13.18	13.18	13.3	12.96	7.84M
August 29, 2025	12.88	12.9	12.9	13.08	12.75	5.79M
August 28, 2025	12.83	12.88	12.88	13.01	12.52	7.23M
August 27, 2025	13.35	12.86	12.86	13.46	12.84	7.94M
August 26, 2025	13.48	13.38	13.38	13.51	13.32	5.39M
August 25, 2025	13.19	13.47	13.47	13.54	13.19	8.68M
August 22, 2025	13.27	13.21	13.21	13.32	13.11	5.14M
August 21, 2025	13.32	13.3	13.3	13.47	13.22	6.31M
August 20, 2025	13.21	13.33	13.33	13.33	13.08	7.63M
August 19, 2025	13.27	13.26	13.26	13.61	13.25	8.35M
August 18, 2025	13.27	13.28	13.28	13.48	13.18	8.26M
August 15, 2025	13.2	13.24	13.24	13.3	13.06	6.67M
August 14, 2025	13.43	13.21	13.21	13.49	13.19	6.97M
August 13, 2025	13.01	13.4	13.4	13.45	13	8.9M
August 12, 2025	13.14	13.07	13.07	13.26	12.96	4.37M
August 11, 2025	13.05	13.14	13.14	13.18	12.94	6.36M
August 08, 2025	12.93	13.03	13.03	13.03	12.8	4.34M
August 07, 2025	13.14	12.91	12.91	13.22	12.83	6.31M
August 06, 2025	13.29	13.14	13.14	13.4	13.09	6.91M
August 05, 2025	13.17	13.26	13.26	13.37	13.07	6.46M
August 04, 2025	13.2	13.17	13.17	13.32	12.96	8.76M
August 01, 2025	13.35	13.25	13.25	13.59	13.24	8.39M
July 31, 2025	13.55	13.39	13.39	13.74	13.28	11.34M
July 30, 2025	13.61	13.58	13.58	13.83	13.4	13.43M
July 29, 2025	13.42	13.6	13.6	13.75	13.28	13.67M
July 28, 2025	13.4	13.39	13.39	13.5	13.3	8.93M
July 25, 2025	13.95	13.46	13.46	13.95	13.41	16.86M
July 24, 2025	14.01	13.81	13.81	14.18	13.66	16.56M
July 23, 2025	13.73	13.88	13.88	14.34	13.46	24.66M
July 22, 2025	13.82	13.73	13.73	14.34	13.62	35.09M
July 21, 2025	13.1	13.82	13.82	13.82	12.73	21.24M
July 18, 2025	12.52	12.56	12.56	12.57	12.3	4.65M
July 17, 2025	12.34	12.54	12.54	12.54	12.31	5.03M
July 16, 2025	12.08	12.35	12.35	12.37	12.05	4.98M
July 15, 2025	12.12	12.11	12.11	12.22	11.93	5.11M
July 14, 2025	12.2	12.19	12.19	12.25	12.09	4.12M
July 11, 2025	12.03	12.2	12.2	12.24	11.98	6.22M
July 10, 2025	11.82	11.98	11.98	12.06	11.77	4.74M
July 09, 2025	11.84	11.81	11.81	11.9	11.69	4.13M
July 08, 2025	11.81	11.86	11.86	12.08	11.78	4.54M
July 07, 2025	11.81	11.81	11.81	11.99	11.75	4.79M
July 04, 2025	11.96	12.05	11.8	12.09	11.91	4.4M
July 03, 2025	11.93	11.96	11.71	12.09	11.88	3.95M
July 02, 2025	12.05	11.91	11.66	12.12	11.86	4.31M
July 01, 2025	11.91	12.06	11.81	12.07	11.89	4.31M
June 30, 2025	11.7	11.91	11.66	11.99	11.56	6.17M
June 27, 2025	11.58	11.62	11.38	11.75	11.54	3.83M
June 26, 2025	11.68	11.54	11.3	11.69	11.47	4.3M
June 25, 2025	11.72	11.67	11.43	11.76	11.55	4.81M
June 24, 2025	11.6	11.72	11.48	11.73	11.57	5.38M
June 23, 2025	11.66	11.54	11.3	11.66	11.41	5.4M
June 20, 2025	11.77	11.66	11.66	11.81	11.6	5.02M
June 19, 2025	12.09	11.79	11.79	12.1	11.74	5.03M
June 18, 2025	12.21	12.09	12.09	12.26	11.99	5.25M
June 17, 2025	12.43	12.26	12.26	12.72	12.18	7.5M

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