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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 27, 2025	12	12.01	12.01	12.08	11.91	3.92M
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

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