Simcere Pharmaceutical Group Limited - 2096.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.1	13.61	13.61	13.65	13.07	5.26M
December 03, 2025	13.21	13.1	13.1	13.41	13.04	7.61M
December 02, 2025	13.66	13.4	13.4	13.89	13.34	6.84M
December 01, 2025	13.64	13.93	13.93	14.2	13.48	6.91M
November 28, 2025	13.76	13.64	13.64	13.86	13.61	3.72M
November 27, 2025	13.87	13.78	13.78	14.05	13.63	4.98M
November 26, 2025	13.32	13.87	13.87	14.2	13.32	7.14M
November 25, 2025	13.49	13.61	13.61	13.94	13.35	7.39M
November 24, 2025	13.15	13.31	13.31	13.49	12.96	10.84M
November 21, 2025	12.97	12.85	12.85	13.15	12.55	6.23M
November 20, 2025	13.01	13.17	13.17	13.2	12.72	6.99M
November 19, 2025	13.9	12.93	12.93	13.91	12.82	10.04M
November 18, 2025	13.78	13.72	13.72	14.24	13.56	8.05M
November 17, 2025	13.85	13.78	13.78	14.07	13.63	9.18M
November 14, 2025	13.99	13.85	13.85	14.38	13.7	14M
November 13, 2025	13.23	14.02	14.02	14.08	13.23	13.51M
November 12, 2025	12.5	13.04	13.04	13.35	12.5	10.87M
November 11, 2025	12.98	12.69	12.69	12.98	12.56	4.56M
November 10, 2025	12.48	12.88	12.88	12.95	12.45	7.72M
November 07, 2025	12.8	12.36	12.36	12.84	12.32	7.67M
November 06, 2025	12.9	12.91	12.91	12.99	12.61	4.96M
November 05, 2025	12.36	12.9	12.9	13.08	12.07	14.31M
November 04, 2025	13.32	12.55	12.55	13.32	12.5	14.15M
November 03, 2025	12.59	13.27	13.27	13.62	12.23	22.45M
October 31, 2025	11.99	12.36	12.36	12.59	11.75	15.47M
October 30, 2025	12.44	11.85	11.85	12.56	11.66	15.08M
October 28, 2025	12.84	12.44	12.44	12.84	12.37	6.47M
October 27, 2025	12.6	12.8	12.8	12.89	12.54	4.29M
October 24, 2025	12.55	12.48	12.48	12.74	12.36	5.66M
October 23, 2025	12.83	12.44	12.44	12.83	12.08	8.65M
October 22, 2025	13.02	12.83	12.83	13.13	12.69	7.82M
October 21, 2025	13.22	12.96	12.96	13.37	12.91	5.96M
October 20, 2025	13.16	13.17	13.17	13.36	12.95	9.33M
October 17, 2025	12.97	13.1	13.1	13.63	12.93	21.23M
October 16, 2025	12.36	12.97	12.97	13	12.24	11.95M
October 15, 2025	12	12.26	12.26	12.35	11.66	7.55M
October 14, 2025	12.51	11.88	11.88	12.78	11.6	9.93M
October 13, 2025	11.87	12.54	12.54	12.61	11.85	13.97M
October 10, 2025	12.55	12.49	12.49	12.98	12.46	8.26M
October 09, 2025	13.19	12.62	12.62	13.19	12.55	13.93M
October 08, 2025	12.61	13.3	13.3	13.3	12.61	1.54M
October 03, 2025	13.48	13.18	13.18	13.48	12.92	1.9M
October 02, 2025	12.6	13.22	13.22	13.35	12.6	3.42M
September 30, 2025	12.9	12.6	12.6	12.93	12.53	11.34M
September 29, 2025	12.48	12.81	12.81	12.94	12.35	6.76M
September 26, 2025	12.62	12.48	12.48	12.79	12.44	5.93M
September 25, 2025	12.87	12.76	12.76	12.9	12.65	6.08M
September 24, 2025	12.62	12.86	12.86	12.94	12.62	6.24M
September 23, 2025	13.2	12.79	12.79	13.2	12.5	7.03M
September 22, 2025	12.76	13.07	13.07	13.17	12.75	6.75M
September 19, 2025	13.28	12.86	12.86	13.28	12.71	8.65M
September 18, 2025	13.08	13.06	13.06	13.15	12.67	11.62M
September 17, 2025	13.67	13.08	13.08	13.67	12.81	24.88M
September 16, 2025	13.68	13.58	13.58	13.75	13.29	10.03M
September 15, 2025	14.04	13.76	13.76	14.16	13.53	9.35M
September 12, 2025	13.8	13.95	13.95	14.06	13.58	14.44M
September 11, 2025	12.5	13.46	13.46	13.72	12.38	37.57M
September 10, 2025	13.91	13.85	13.85	14.27	13.65	11.24M
September 09, 2025	14.18	13.94	13.94	14.3	13.83	9.13M
September 08, 2025	14.24	14.13	14.13	14.34	13.81	12.69M

Simcere Pharmaceutical Group Limited (2096.HK) HKSE