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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.64	14.24	14.24	14.55	13.49	27.93M
September 04, 2025	13.68	13.45	13.45	13.91	13.17	29.11M
September 03, 2025	13.15	13.48	13.48	13.65	13.15	30.04M
September 02, 2025	13.2	13.01	13.01	13.7	12.81	183.41M
September 01, 2025	14.02	14.08	14.08	14.51	14	18M
August 29, 2025	13.28	14.12	14.12	14.28	13.1	28.88M
August 28, 2025	13.4	13.28	13.28	13.7	12.71	20.62M
August 27, 2025	14.44	13.46	13.46	14.54	13.17	35.52M
August 26, 2025	14.83	14.44	14.44	15.01	14.21	16.41M
August 25, 2025	14.25	14.8	14.8	15.08	14.25	24.16M
August 22, 2025	13.3	14.1	14.1	14.1	13.3	46.34M
August 21, 2025	12.22	12.77	12.77	12.78	12.22	12.13M
August 20, 2025	12.68	12.38	12.38	12.86	12.21	16.52M
August 19, 2025	12.45	12.68	12.68	13.05	12.37	22.92M
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

Simcere Pharmaceutical Group Limited (2096.HK) HKSE