Want to see HK:2096 full AI Analyst Report?
Simcere Pharmaceutical Group Limited (2096) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.23 | 10.44 | 10.04 | 10.14 | 10.14 | -2.31% | 4,494,000 | 0.90 |
| Oct 29, 2026 | 10.30 | 10.48 | 10.23 | 10.38 | 10.38 | +0.68% | 4,208,000 | 0.84 |
| Oct 28, 2026 | 10.21 | 10.46 | 10.19 | 10.31 | 10.31 | +1.18% | 9,611,610 | 1.93 |
| Oct 27, 2026 | 10.44 | 10.57 | 10.08 | 10.19 | 10.19 | -3.04% | 9,373,796 | 1.91 |
| Oct 26, 2026 | 10.84 | 10.98 | 10.47 | 10.51 | 10.51 | -1.68% | 3,312,000 | 0.67 |
| Oct 23, 2026 | 10.33 | 10.82 | 10.15 | 10.69 | 10.69 | +2.99% | 6,084,000 | 1.24 |
| Oct 22, 2026 | 10.68 | 10.86 | 10.33 | 10.38 | 10.38 | -4.51% | 5,828,700 | 1.19 |
| Oct 21, 2026 | 11.07 | 11.10 | 10.83 | 10.87 | 10.87 | -0.64% | 2,100,000 | 0.42 |
| Oct 20, 2026 | 11.02 | 11.20 | 10.86 | 10.94 | 10.94 | -0.73% | 2,445,000 | 0.48 |
| Oct 19, 2026 | 11.02 | 11.29 | 10.85 | 11.02 | 11.02 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 10.85 | 11.29 | 10.85 | 11.02 | 11.02 | +1.75% | 5,801,000 | 1.12 |
| Oct 15, 2026 | 10.87 | 11.05 | 10.70 | 10.83 | 10.83 | -0.46% | 3,387,000 | 0.65 |
| Oct 14, 2026 | 10.80 | 10.99 | 10.56 | 10.88 | 10.88 | +1.49% | 2,487,000 | 0.47 |
| Oct 13, 2026 | 10.90 | 10.90 | 10.50 | 10.72 | 10.72 | -1.65% | 5,233,215 | 0.98 |
| Oct 12, 2026 | 11.04 | 11.05 | 10.82 | 10.90 | 10.90 | +0.09% | 1,771,000 | 0.32 |
| Oct 09, 2026 | 10.92 | 11.10 | 10.62 | 10.89 | 10.89 | -0.82% | 4,810,000 | 0.86 |
| Oct 08, 2026 | 11.50 | 11.63 | 10.98 | 10.98 | 10.98 | -3.68% | 4,765,000 | 0.83 |
| Oct 07, 2026 | 11.50 | 11.51 | 11.25 | 11.40 | 11.40 | -1.13% | 1,281,340 | 0.22 |
| Oct 06, 2026 | 11.64 | 11.64 | 11.50 | 11.53 | 11.53 | +1.05% | 983,718 | 0.16 |
| Oct 05, 2026 | 11.27 | 11.44 | 11.11 | 11.41 | 11.41 | -0.44% | 1,992,000 | 0.33 |
| Oct 02, 2026 | 11.80 | 11.80 | 11.21 | 11.46 | 11.46 | -3.29% | 2,432,000 | 0.40 |
| Oct 01, 2026 | 11.85 | 11.89 | 11.25 | 11.85 | 11.85 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 11.25 | 11.89 | 11.25 | 11.85 | 11.85 | +4.22% | 8,006,844 | 1.24 |
| Sep 29, 2026 | 11.19 | 11.49 | 11.19 | 11.37 | 11.37 | +1.16% | 3,446,000 | 0.52 |
| Sep 28, 2026 | 11.18 | 11.48 | 11.18 | 11.24 | 11.24 | +0.45% | 2,795,000 | 0.42 |
| Sep 25, 2026 | 11.30 | 11.30 | 11.05 | 11.19 | 11.19 | -1.76% | 506,000 | 0.08 |
| Sep 24, 2026 | 11.61 | 11.71 | 11.28 | 11.39 | 11.39 | -2.40% | 3,584,000 | 0.53 |
| Sep 23, 2026 | 11.61 | 11.73 | 11.47 | 11.67 | 11.67 | +0.60% | 2,776,000 | 0.41 |
| Sep 22, 2026 | 11.75 | 11.75 | 11.35 | 11.60 | 11.60 | -0.09% | 4,663,989 | 0.68 |
| Sep 21, 2026 | 11.30 | 11.82 | 11.27 | 11.61 | 11.61 | +3.94% | 5,801,000 | 0.85 |
| Sep 18, 2026 | 11.07 | 11.49 | 11.07 | 11.17 | 11.17 | -0.89% | 12,393,000 | 1.85 |
| Sep 17, 2026 | 11.06 | 11.36 | 11.02 | 11.27 | 11.27 | +0.90% | 2,608,472 | 0.39 |
| Sep 16, 2026 | 11.11 | 11.25 | 11.06 | 11.17 | 11.17 | -0.71% | 2,716,666 | 0.41 |
| Sep 15, 2026 | 11.38 | 11.50 | 11.16 | 11.25 | 11.25 | -1.23% | 2,323,000 | 0.34 |
| Sep 14, 2026 | 11.07 | 11.44 | 10.92 | 11.39 | 11.39 | +3.08% | 7,211,232 | 1.07 |
| Sep 11, 2026 | 11.17 | 11.20 | 10.93 | 11.05 | 11.05 | -1.52% | 7,763,000 | 1.17 |
| Sep 10, 2026 | 11.57 | 11.57 | 11.13 | 11.22 | 11.22 | -3.03% | 5,096,000 | 0.76 |
| Sep 09, 2026 | 11.64 | 11.68 | 11.46 | 11.57 | 11.57 | -0.52% | 3,367,000 | 0.49 |
| Sep 08, 2026 | 11.60 | 11.76 | 11.46 | 11.63 | 11.63 | +0.43% | 2,111,000 | 0.31 |
| Sep 07, 2026 | 11.70 | 11.74 | 11.42 | 11.58 | 11.58 | -0.43% | 4,869,000 | 0.70 |
| Sep 04, 2026 | 11.77 | 12.01 | 11.59 | 11.63 | 11.63 | -1.19% | 4,919,000 | 0.70 |
| Sep 03, 2026 | 11.88 | 11.90 | 11.47 | 11.77 | 11.77 | -0.51% | 6,869,000 | 0.98 |
| Sep 02, 2026 | 11.52 | 11.87 | 11.15 | 11.83 | 11.83 | +7.64% | 14,737,000 | 2.15 |
| Sep 01, 2026 | 11.18 | 11.10 | 10.96 | 10.99 | 10.99 | -0.99% | 4,355,000 | 0.63 |
| Aug 31, 2026 | 11.31 | 11.35 | 11.02 | 11.10 | 11.10 | -1.77% | 7,703,000 | 1.11 |
| Aug 28, 2026 | 11.51 | 11.51 | 11.27 | 11.30 | 11.30 | -1.82% | 4,726,000 | 0.68 |
| Aug 27, 2026 | 11.60 | 11.60 | 11.33 | 11.51 | 11.51 | -0.78% | 4,617,000 | 0.66 |
| Aug 26, 2026 | 11.59 | 11.79 | 11.53 | 11.60 | 11.60 | +0.61% | 5,882,000 | 0.83 |
| Aug 25, 2026 | 11.69 | 11.69 | 11.34 | 11.53 | 11.53 | -0.60% | 5,952,643 | 0.84 |
| Aug 24, 2026 | 12.18 | 12.29 | 11.52 | 11.60 | 11.60 | -3.97% | 5,191,643 | 0.74 |