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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.45	12.32	12.32	12.62	12.23	15.7M
August 15, 2025	12.36	12.45	12.45	12.76	12.27	27.48M
August 14, 2025	12.78	12.51	12.51	12.78	12.47	12.55M
August 13, 2025	12.34	12.66	12.66	12.79	12.23	16.77M
August 12, 2025	12.44	12.16	12.16	12.55	11.95	11.19M
August 11, 2025	12.3	12.32	12.32	12.47	12.01	13.24M
August 08, 2025	12.35	12.31	12.31	12.6	12.16	10.35M
August 07, 2025	12.8	12.48	12.48	13.09	12.1	17.82M
August 06, 2025	12.76	12.76	12.76	13.01	12.47	12.77M
August 05, 2025	12.6	12.75	12.75	12.8	12.25	14.77M
August 04, 2025	12.57	12.46	12.46	12.71	12.1	18.93M
August 01, 2025	13.24	12.5	12.5	13.58	12.36	17.71M
July 31, 2025	13.86	13.24	13.24	13.96	13.04	11.44M
July 30, 2025	14.28	13.68	13.68	14.28	13.32	30.94M
July 29, 2025	13.16	14.28	14.28	14.28	13.1	44.17M
July 28, 2025	12.34	13	13	13	12.34	18.26M
July 25, 2025	12.08	12.34	12.34	12.36	11.9	14.34M
July 24, 2025	11.84	12.08	12.08	12.26	11.82	17.33M
July 23, 2025	11.88	11.76	11.76	12.06	11.6	16.1M
July 22, 2025	12.18	11.98	11.98	12.64	11.76	28.39M
July 21, 2025	11.92	12.16	12.16	12.4	11.4	27.85M
July 18, 2025	12	11.88	11.88	12.1	11.62	11.24M
July 17, 2025	10.86	11.94	11.94	11.94	10.86	34.1M
July 16, 2025	10.84	10.9	10.9	11.02	10.58	12.62M
July 15, 2025	10.5	10.84	10.84	10.96	10.32	21.18M
July 14, 2025	10.52	10.5	10.5	10.6	10.24	23.1M
July 11, 2025	10.48	10.44	10.44	10.78	10.24	19.19M
July 10, 2025	10.76	10.4	10.4	10.76	10.16	21.65M
July 09, 2025	10.66	10.7	10.7	10.88	10.52	10.8M
July 08, 2025	10.6	10.58	10.58	10.78	10.34	8.31M
July 07, 2025	10.96	10.58	10.58	11.1	10.48	13.21M
July 04, 2025	11.36	11.02	11.02	11.42	10.66	86.01M
July 03, 2025	11.36	11.72	11.72	11.86	11.22	13.56M
July 02, 2025	11.3	11.28	11.28	11.66	11.14	17.57M
June 30, 2025	11	11.12	11.12	11.24	10.66	8.98M
June 27, 2025	11	11	11	11.28	10.76	10.64M
June 26, 2025	10.9	11.04	11.04	11.16	10.54	10.29M
June 25, 2025	11.32	11.02	11.02	11.52	10.9	12.02M
June 24, 2025	11.4	11.3	11.3	11.68	10.94	19.85M
June 23, 2025	10.68	11.22	11.22	11.28	10.42	22.02M
June 20, 2025	10.12	10.7	10.7	10.76	9.88	27.24M
June 19, 2025	10.78	10.12	10.12	10.96	9.85	36.54M
June 18, 2025	10.6	10.86	10.86	10.94	10.54	15.31M
June 17, 2025	12.76	10.74	10.57	12.76	10.48	59.38M
June 16, 2025	12.38	12	11.8	12.6	11.82	19.82M
June 13, 2025	12.78	12.32	12.12	13.36	12.1	38.78M
June 12, 2025	12.3	12.8	12.59	13.08	12.22	28M
June 11, 2025	12.3	12.3	12.1	12.92	12.14	21.68M
June 10, 2025	12.88	12.22	12.02	12.88	11.92	32.08M
June 09, 2025	12.48	12.88	12.67	12.94	12	30.81M
June 06, 2025	12.26	12.48	12.28	12.62	11.84	17.69M
June 05, 2025	12.66	12.26	12.06	13.04	11.98	16.32M
June 04, 2025	12.2	12.5	12.3	12.88	12.06	21.71M
June 03, 2025	12.28	12.2	12.2	12.96	12	25.58M
June 02, 2025	12.66	12.46	12.46	12.66	12.18	2.97M
May 30, 2025	12.42	12.84	12.84	13.22	12.38	33.03M
May 29, 2025	10.92	12.2	12.2	12.72	10.8	36.24M
May 28, 2025	11.06	10.92	10.92	11.28	10.82	9.09M
May 27, 2025	10.16	11.06	11.06	11.16	10.06	26.05M
May 26, 2025	10.36	10.16	10.16	10.66	10.02	10.77M

Simcere Pharmaceutical Group Limited (2096.HK) HKSE