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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	11.95	11.91	11.91	12.02	11.81	3.07M
October 23, 2025	11.91	11.93	11.93	11.98	11.76	3.44M
October 22, 2025	11.93	11.97	11.97	12.14	11.88	3.9M
October 21, 2025	11.68	11.94	11.94	11.96	11.68	3.35M
October 20, 2025	11.64	11.69	11.69	11.78	11.61	3.08M
October 17, 2025	11.79	11.64	11.64	11.9	11.62	3.36M
October 16, 2025	11.81	11.79	11.79	11.92	11.72	3.83M
October 15, 2025	11.61	11.81	11.81	11.88	11.56	4.51M
October 14, 2025	11.76	11.56	11.56	11.82	11.53	5.11M
October 13, 2025	11.72	11.74	11.74	11.79	11.59	4.09M
October 10, 2025	11.9	11.94	11.94	12	11.81	3.84M
October 09, 2025	11.96	11.87	11.87	12.01	11.78	3.97M
September 30, 2025	11.96	11.96	11.96	12.02	11.83	3.17M
September 29, 2025	11.98	11.95	11.95	11.99	11.74	3.55M
September 26, 2025	12.01	11.92	11.92	12.06	11.8	3.48M
September 25, 2025	12.2	12.04	12.04	12.24	12.03	3.14M
September 24, 2025	12	12.18	12.18	12.19	11.98	3.47M
September 23, 2025	12.27	12.04	12.04	12.29	11.88	4.43M
September 22, 2025	12.43	12.31	12.31	12.57	12.21	3.67M
September 19, 2025	12.83	12.41	12.41	12.83	12.3	4.57M
September 18, 2025	12.66	12.5	12.5	12.79	12.39	4.98M
September 17, 2025	12.79	12.66	12.66	12.83	12.66	3.76M
September 16, 2025	12.92	12.79	12.79	12.94	12.63	3.61M
September 15, 2025	12.86	12.85	12.85	12.93	12.72	4.12M
September 12, 2025	12.83	12.86	12.86	12.96	12.64	5.12M
September 11, 2025	12.77	12.83	12.83	12.85	12.44	6.02M
September 10, 2025	12.93	12.79	12.79	13.03	12.79	2.96M
September 09, 2025	13.14	12.94	12.94	13.25	12.9	5.33M
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

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