Comparing Back to the side-by-side chart ↗
Jiangsu Hengrui Pharma Co Ltd (1276.HK) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +7.5% vs the 50-day and -14.3% vs the 200-day average, 37.2% below the 52-week high and +17.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Jiangsu Hengrui Pharma Co Ltd trades 7.5% above its 50-day and 14.3% below its 200-day moving average. (as of 2026-10-30)
Jiangsu Hengrui Pharma researches, develops, manufactures and sells medicines for unmet clinical needs in China and abroad. It covers oncology, metabolic and cardiovascular disease, immunology and respiratory conditions, neuroscience, pain management, infectious disease and related areas.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 1276.HK overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 50.50 | 52.25 | 49.78 | 50.70 | +0.10% | 4,829,107 |
| 2026-10-29 | 49.20 | 51.35 | 49.02 | 50.65 | +2.20% | 5,716,772 |
| 2026-10-28 | 46.00 | 50.90 | 45.98 | 49.56 | +10.82% | 16,169,105 |
| 2026-10-27 | 47.40 | 47.88 | 44.28 | 44.72 | -5.13% | 4,837,450 |
| 2026-10-26 | 48.50 | 48.50 | 46.76 | 47.14 | -1.30% | 3,233,200 |
| 2026-10-23 | 47.44 | 48.26 | 46.00 | 47.76 | +0.67% | 4,276,269 |
| 2026-10-22 | 49.56 | 49.96 | 47.24 | 47.44 | -4.32% | 5,234,767 |
| 2026-10-21 | 49.98 | 50.85 | 49.44 | 49.58 | +0.12% | 5,007,817 |
| 2026-10-20 | 47.60 | 49.90 | 47.34 | 49.52 | +4.03% | 6,006,280 |
| 2026-10-16 | 48.00 | 49.30 | 46.92 | 47.60 | -0.83% | 4,165,000 |
| 2026-10-15 | 46.38 | 48.38 | 45.94 | 48.00 | +3.23% | 5,030,881 |
| 2026-10-14 | 46.66 | 47.48 | 46.18 | 46.50 | -0.34% | 4,667,600 |
| 2026-10-13 | 46.30 | 47.24 | 46.02 | 46.66 | -1.06% | 4,088,738 |
| 2026-10-12 | 48.68 | 48.68 | 46.90 | 47.16 | -1.75% | 3,534,000 |
| 2026-10-09 | 48.98 | 49.10 | 46.48 | 48.00 | -0.91% | 7,084,600 |
| 2026-10-08 | 49.74 | 51.00 | 48.28 | 48.44 | -1.42% | 7,707,759 |
| 2026-10-07 | 49.00 | 49.20 | 47.18 | 49.14 | +1.53% | 2,703,600 |
| 2026-10-06 | 48.80 | 48.80 | 48.00 | 48.40 | +0.04% | 1,588,914 |
| 2026-10-05 | 49.90 | 51.00 | 47.66 | 48.38 | -2.58% | 2,970,500 |
| 2026-10-02 | 50.20 | 50.20 | 48.02 | 49.66 | -1.08% | 4,023,379 |
| 2026-09-30 | 46.08 | 50.40 | 45.38 | 50.20 | +10.09% | 13,475,150 |
| 2026-09-29 | 44.98 | 47.50 | 44.86 | 45.60 | +1.88% | 5,533,215 |
| 2026-09-28 | 45.20 | 45.78 | 44.66 | 44.76 | -0.93% | 2,189,000 |
| 2026-09-25 | 45.52 | 45.64 | 44.32 | 45.18 | -0.75% | 995,600 |
| 2026-09-24 | 46.92 | 47.40 | 45.16 | 45.52 | -3.60% | 2,878,645 |
| 2026-09-23 | 47.60 | 47.82 | 46.94 | 47.22 | -0.21% | 1,885,846 |
| 2026-09-22 | 49.50 | 49.50 | 47.26 | 47.32 | -4.21% | 4,911,800 |
| 2026-09-21 | 46.88 | 49.40 | 46.50 | 49.40 | +6.79% | 8,800,040 |
| 2026-09-18 | 45.20 | 46.84 | 44.96 | 46.26 | +4.14% | 5,918,736 |
| 2026-09-17 | 45.50 | 45.50 | 44.24 | 44.42 | -2.59% | 1,936,525 |
| 2026-09-16 | 43.78 | 45.66 | 43.76 | 45.60 | +4.11% | 3,837,300 |
| 2026-09-15 | 45.50 | 45.50 | 43.74 | 43.80 | -2.67% | 4,846,010 |
| 2026-09-14 | 43.70 | 45.40 | 43.02 | 45.00 | +2.83% | 3,121,200 |
| 2026-09-11 | 43.90 | 44.02 | 43.20 | 43.76 | -0.45% | 3,047,511 |
| 2026-09-10 | 45.60 | 45.74 | 43.90 | 43.96 | -4.31% | 3,809,590 |
| 2026-09-09 | 46.52 | 46.82 | 45.50 | 45.94 | -0.82% | 1,806,882 |
| 2026-09-08 | 46.70 | 47.10 | 46.20 | 46.32 | -1.32% | 1,455,200 |
| 2026-09-07 | 46.84 | 47.26 | 46.32 | 46.94 | +0.95% | 4,712,600 |
| 2026-09-04 | 46.32 | 46.88 | 46.18 | 46.50 | +0.74% | 2,966,363 |
| 2026-09-03 | 45.70 | 46.30 | 45.22 | 46.16 | +1.45% | 4,334,000 |
| 2026-09-02 | 46.32 | 46.34 | 45.08 | 45.50 | -1.77% | 3,846,750 |
| 2026-09-01 | 46.38 | 46.50 | 45.92 | 46.32 | +0.56% | 2,070,000 |
| 2026-08-31 | 47.94 | 47.94 | 45.74 | 46.06 | -3.92% | 4,818,090 |
| 2026-08-28 | 48.96 | 48.96 | 47.52 | 47.94 | -1.88% | 4,267,783 |
| 2026-08-27 | 46.92 | 49.10 | 45.88 | 48.86 | +4.58% | 12,796,200 |
| 2026-08-26 | 46.46 | 47.54 | 45.96 | 46.72 | +0.47% | 7,918,087 |
| 2026-08-25 | 46.46 | 46.76 | 45.66 | 46.50 | +0.09% | 9,792,996 |
| 2026-08-24 | 48.30 | 49.00 | 46.04 | 46.46 | -3.61% | 12,040,260 |
| 2026-08-21 | 49.66 | 49.66 | 47.60 | 48.20 | -2.94% | 10,034,737 |
| 2026-08-20 | 52.80 | 53.00 | 48.80 | 49.66 | -9.63% | 28,227,691 |
| 2026-08-19 | 54.25 | 55.55 | 54.10 | 54.95 | +1.29% | 4,113,732 |
| 2026-08-18 | 53.70 | 54.55 | 53.20 | 54.25 | +1.02% | 3,783,322 |
| 2026-08-17 | 52.80 | 54.35 | 51.75 | 53.70 | +1.70% | 4,354,721 |
| 2026-08-14 | 54.65 | 54.85 | 51.80 | 52.80 | -3.74% | 9,647,386 |
| 2026-08-13 | 55.60 | 57.05 | 54.30 | 54.85 | -2.14% | 6,117,051 |
| 2026-08-12 | 57.50 | 57.60 | 56.00 | 56.05 | -2.69% | 3,366,148 |
| 2026-08-11 | 58.10 | 59.20 | 57.25 | 57.60 | -0.60% | 3,033,500 |
| 2026-08-10 | 59.35 | 60.30 | 57.30 | 57.95 | -0.94% | 4,412,674 |
| 2026-08-07 | 56.50 | 58.95 | 55.35 | 58.50 | +3.72% | 4,912,800 |
| 2026-08-06 | 57.80 | 58.40 | 55.60 | 56.40 | -3.26% | 3,444,800 |
| 2026-08-05 | 57.75 | 58.85 | 57.50 | 58.30 | +1.13% | 2,599,600 |
| 2026-08-04 | 56.95 | 58.35 | 56.75 | 57.65 | +1.68% | 1,663,690 |
| 2026-08-03 | 57.60 | 57.80 | 55.70 | 56.70 | -0.70% | 2,385,596 |
| 2026-07-31 | 57.50 | 57.90 | 56.80 | 57.10 | -0.52% | 3,707,800 |
| 2026-07-30 | 58.75 | 59.30 | 56.20 | 57.40 | -1.54% | 4,183,390 |
| 2026-07-29 | 57.10 | 58.40 | 57.05 | 58.30 | +1.22% | 2,716,200 |
| 2026-07-28 | 57.05 | 57.95 | 56.65 | 57.60 | +0.96% | 1,619,186 |
| 2026-07-27 | 57.00 | 57.80 | 55.85 | 57.05 | +0.71% | 2,775,280 |
| 2026-07-24 | 57.70 | 58.25 | 56.05 | 56.65 | -1.82% | 2,132,560 |
| 2026-07-23 | 57.20 | 58.90 | 57.00 | 57.70 | +0.35% | 2,197,053 |
| 2026-07-22 | 56.70 | 58.25 | 56.10 | 57.50 | +1.41% | 2,772,544 |
| 2026-07-21 | 57.50 | 58.05 | 55.05 | 56.70 | -1.39% | 3,388,230 |
| 2026-07-20 | 55.05 | 57.75 | 54.20 | 57.50 | +4.45% | 3,490,817 |
| 2026-07-17 | 58.50 | 58.65 | 54.05 | 55.05 | -5.00% | 3,903,739 |
| 2026-07-16 | 58.05 | 59.30 | 57.00 | 57.95 | -0.86% | 6,375,151 |
| 2026-07-15 | 58.65 | 60.70 | 57.55 | 58.45 | +0.26% | 7,081,058 |
| 2026-07-14 | 58.90 | 59.40 | 57.20 | 58.30 | -1.27% | 2,426,295 |
| 2026-07-13 | 59.75 | 60.85 | 58.55 | 59.05 | -0.34% | 2,582,421 |
| 2026-07-10 | 59.05 | 61.75 | 57.70 | 59.25 | +1.28% | 4,524,416 |
| 2026-07-09 | 58.55 | 60.70 | 57.80 | 58.50 | -1.02% | 2,424,562 |
| 2026-07-08 | 60.10 | 62.00 | 58.65 | 59.10 | -1.01% | 3,629,913 |
| 2026-07-07 | 60.10 | 60.45 | 59.00 | 59.70 | -1.73% | 3,525,854 |
| 2026-07-06 | 60.75 | 62.80 | 59.20 | 60.75 | +1.42% | 6,065,792 |
| 2026-07-03 | 60.65 | 61.85 | 59.45 | 59.90 | +0.84% | 4,541,505 |
| 2026-07-02 | 59.85 | 62.10 | 57.00 | 59.40 | +2.68% | 5,009,539 |
| 2026-06-30 | 59.10 | 59.75 | 56.50 | 57.85 | -0.52% | 4,395,142 |
| 2026-06-29 | 53.00 | 58.85 | 52.25 | 58.15 | +9.82% | 8,489,584 |
| 2026-06-26 | 56.60 | 57.40 | 52.80 | 52.95 | -6.45% | 5,869,461 |
| 2026-06-25 | 56.70 | 57.95 | 55.30 | 56.60 | +0.00% | 3,671,140 |
| 2026-06-24 | 56.10 | 59.65 | 55.30 | 56.60 | +0.80% | 5,740,086 |
| 2026-06-23 | 54.90 | 58.70 | 54.90 | 56.15 | +2.18% | 5,993,092 |
| 2026-06-22 | 55.05 | 55.55 | 52.80 | 54.95 | +0.55% | 3,560,461 |
| 2026-06-18 | 53.00 | 55.40 | 52.20 | 54.65 | +3.11% | 6,247,377 |
| 2026-06-17 | 54.05 | 54.85 | 52.60 | 53.00 | -1.94% | 1,947,500 |
| 2026-06-16 | 54.05 | 55.40 | 53.40 | 54.05 | +0.00% | 2,354,037 |
| 2026-06-15 | 55.60 | 56.00 | 53.80 | 54.05 | -1.99% | 2,511,139 |
| 2026-06-12 | 53.00 | 55.80 | 52.10 | 55.15 | +4.95% | 4,955,900 |
| 2026-06-11 | 53.85 | 53.85 | 51.50 | 52.55 | -2.41% | 2,469,673 |
| 2026-06-10 | 52.90 | 53.85 | 51.55 | 53.85 | +1.80% | 2,701,532 |
| 2026-06-09 | 52.85 | 53.00 | 51.30 | 52.90 | +0.86% | 2,690,488 |
| 2026-06-08 | 53.70 | 53.85 | 51.70 | 52.45 | -3.76% | 2,507,407 |
| 2026-06-05 | 53.90 | 56.55 | 53.90 | 54.50 | +2.16% | 5,580,278 |
| 2026-06-04 | 55.00 | 55.80 | 52.10 | 53.35 | -2.47% | 7,802,347 |
| 2026-06-03 | 59.00 | 59.00 | 54.50 | 54.70 | -7.05% | 12,537,980 |
| 2026-06-02 | 58.55 | 58.85 | 57.40 | 58.85 | +0.60% | 2,649,957 |
| 2026-06-01 | 60.20 | 61.55 | 58.45 | 58.50 | -2.82% | 3,420,536 |
| 2026-05-29 | 58.95 | 60.50 | 57.25 | 60.20 | +3.44% | 6,369,651 |
| 2026-05-28 | 60.30 | 60.80 | 58.10 | 58.20 | -3.24% | 3,644,850 |
| 2026-05-27 | 59.55 | 61.45 | 58.25 | 60.15 | +0.84% | 5,841,038 |
| 2026-05-26 | 61.00 | 61.80 | 59.50 | 59.65 | -2.77% | 3,670,435 |
| 2026-05-22 | 62.50 | 62.80 | 61.20 | 61.35 | -1.68% | 3,253,231 |
| 2026-05-21 | 61.95 | 63.25 | 60.80 | 62.40 | +2.21% | 3,910,227 |
| 2026-05-20 | 61.95 | 62.00 | 60.55 | 61.05 | -0.73% | 2,069,437 |
| 2026-05-19 | 63.40 | 63.75 | 61.30 | 61.50 | -2.69% | 3,592,938 |
| 2026-05-18 | 65.50 | 65.50 | 62.55 | 63.20 | -3.88% | 3,773,104 |
| 2026-05-15 | 66.75 | 67.95 | 64.90 | 65.75 | -0.98% | 3,735,083 |
| 2026-05-14 | 69.55 | 70.65 | 66.05 | 66.40 | -3.56% | 4,093,176 |
| 2026-05-13 | 69.80 | 70.60 | 67.50 | 68.85 | -0.58% | 6,776,347 |
| 2026-05-12 | 66.15 | 76.75 | 65.30 | 69.25 | +4.84% | 19,273,520 |
| 2026-05-11 | 65.00 | 66.75 | 64.00 | 66.05 | +2.32% | 4,085,223 |
| 2026-05-08 | 65.55 | 65.80 | 64.05 | 64.55 | -1.53% | 1,988,645 |
| 2026-05-07 | 65.45 | 66.60 | 65.00 | 65.55 | +0.15% | 1,836,025 |
| 2026-05-06 | 66.40 | 66.65 | 64.75 | 65.45 | -1.28% | 2,060,777 |
| 2026-05-05 | 66.95 | 67.45 | 65.65 | 66.30 | -1.63% | 1,420,259 |
| 2026-05-04 | 65.00 | 67.65 | 64.05 | 67.40 | +3.69% | 2,314,086 |
| 2026-04-30 | 66.50 | 66.50 | 64.70 | 65.00 | -2.33% | 1,725,208 |
| 2026-04-29 | 65.70 | 67.10 | 64.50 | 66.55 | +1.29% | 1,689,932 |
| 2026-04-28 | 67.60 | 70.50 | 65.45 | 65.70 | -2.81% | 3,678,287 |
| 2026-04-27 | 68.95 | 69.20 | 66.65 | 67.60 | -1.82% | 2,055,638 |
| 2026-04-24 | 70.10 | 70.10 | 67.35 | 68.85 | +0.22% | 1,737,673 |
| 2026-04-23 | 68.50 | 71.30 | 68.00 | 68.70 | +2.77% | 6,197,994 |
| 2026-04-22 | 67.00 | 67.45 | 65.95 | 66.85 | -0.07% | 1,449,170 |
| 2026-04-21 | 67.60 | 68.35 | 66.35 | 66.90 | -1.33% | 1,139,182 |
| 2026-04-20 | 67.00 | 68.50 | 65.65 | 67.80 | +2.11% | 1,411,415 |
| 2026-04-17 | 68.75 | 68.75 | 66.00 | 66.40 | -3.14% | 3,258,172 |
| 2026-04-16 | 69.10 | 69.30 | 67.15 | 68.55 | +0.37% | 3,527,919 |
| 2026-04-15 | 67.20 | 68.55 | 66.80 | 68.30 | +4.04% | 4,362,127 |
| 2026-04-14 | 65.55 | 65.95 | 63.90 | 65.65 | +1.47% | 2,472,918 |
| 2026-04-13 | 67.50 | 67.50 | 64.55 | 64.70 | -4.15% | 2,645,243 |
| 2026-04-10 | 66.30 | 68.75 | 66.30 | 67.50 | +1.28% | 2,117,706 |
| 2026-04-09 | 66.65 | 68.00 | 65.40 | 66.65 | +0.00% | 2,439,935 |
| 2026-04-08 | 67.00 | 68.00 | 65.00 | 66.65 | +0.00% | 4,484,520 |
| 2026-04-02 | 67.00 | 67.75 | 65.50 | 66.65 | -0.37% | 5,986,826 |
| 2026-04-01 | 66.65 | 68.30 | 63.65 | 66.90 | +3.72% | 32,755,301 |
| 2026-03-31 | 66.00 | 68.00 | 64.25 | 64.50 | -1.75% | 3,041,088 |
| 2026-03-30 | 64.90 | 67.00 | 64.55 | 65.65 | -0.53% | 3,152,063 |
| 2026-03-27 | 60.30 | 66.50 | 60.30 | 66.00 | +7.76% | 5,364,383 |
| 2026-03-26 | 63.35 | 64.45 | 60.55 | 61.25 | -3.31% | 2,154,000 |
| 2026-03-25 | 63.95 | 64.40 | 62.85 | 63.35 | -0.94% | 2,171,822 |
| 2026-03-24 | 62.20 | 64.15 | 61.40 | 63.95 | +3.48% | 2,430,443 |
| 2026-03-23 | 63.95 | 63.95 | 60.50 | 61.80 | -4.56% | 2,938,918 |
| 2026-03-20 | 65.30 | 66.10 | 64.35 | 64.75 | -0.84% | 2,995,505 |
| 2026-03-19 | 64.00 | 66.05 | 63.50 | 65.30 | -0.31% | 1,902,114 |
| 2026-03-18 | 65.45 | 66.50 | 65.30 | 65.50 | +0.08% | 1,475,200 |
| 2026-03-17 | 65.20 | 67.10 | 65.00 | 65.45 | +0.93% | 2,185,404 |
| 2026-03-16 | 64.50 | 65.40 | 63.70 | 64.85 | +1.33% | 1,481,396 |
| 2026-03-13 | 65.20 | 65.20 | 63.80 | 64.00 | -1.84% | 2,014,214 |
| 2026-03-12 | 66.00 | 66.20 | 64.50 | 65.20 | -0.99% | 1,276,420 |
| 2026-03-11 | 66.45 | 66.90 | 65.50 | 65.85 | -0.90% | 1,307,679 |
| 2026-03-10 | 65.80 | 67.30 | 65.60 | 66.45 | +2.63% | 2,045,578 |
| 2026-03-09 | 65.40 | 65.60 | 62.35 | 64.75 | -0.92% | 3,038,721 |
| 2026-03-06 | 62.80 | 66.30 | 62.80 | 65.35 | +4.81% | 3,520,196 |
| 2026-03-05 | 61.30 | 65.40 | 60.05 | 62.35 | +3.57% | 5,229,242 |
| 2026-03-04 | 62.50 | 62.50 | 60.00 | 60.20 | -3.68% | 4,601,879 |
| 2026-03-03 | 64.60 | 64.95 | 62.20 | 62.50 | -2.34% | 2,354,289 |
| 2026-03-02 | 65.15 | 66.00 | 63.45 | 64.00 | -3.76% | 3,573,731 |
| 2026-02-27 | 66.00 | 67.80 | 65.45 | 66.50 | +0.76% | 2,711,390 |
| 2026-02-26 | 68.00 | 68.10 | 65.90 | 66.00 | -2.94% | 1,807,965 |
| 2026-02-25 | 68.00 | 68.60 | 67.00 | 68.00 | +0.22% | 2,387,478 |
| 2026-02-24 | 69.20 | 69.85 | 67.80 | 67.85 | -2.58% | 2,397,558 |
| 2026-02-23 | 69.00 | 70.80 | 69.00 | 69.65 | +0.07% | 1,356,346 |
| 2026-02-20 | 70.90 | 70.90 | 68.45 | 69.60 | -1.83% | 2,240,226 |
| 2026-02-16 | 70.00 | 70.90 | 69.20 | 70.90 | +0.93% | 781,848 |
| 2026-02-13 | 70.65 | 71.45 | 69.75 | 70.25 | -0.50% | 1,473,692 |
| 2026-02-12 | 70.00 | 72.00 | 70.00 | 70.60 | +0.71% | 2,569,260 |
| 2026-02-11 | 69.85 | 71.15 | 69.25 | 70.10 | +1.23% | 2,544,500 |
| 2026-02-10 | 69.00 | 70.95 | 68.35 | 69.25 | +0.29% | 2,385,940 |
| 2026-02-09 | 67.65 | 69.20 | 67.65 | 69.05 | +2.07% | 2,134,643 |
| 2026-02-06 | 68.55 | 68.95 | 67.35 | 67.65 | -1.31% | 1,902,928 |
| 2026-02-05 | 66.70 | 69.25 | 66.00 | 68.55 | +2.70% | 2,219,486 |
| 2026-02-04 | 67.00 | 67.85 | 64.55 | 66.75 | -0.37% | 5,369,727 |
| 2026-02-03 | 67.30 | 68.15 | 66.50 | 67.00 | +0.00% | 2,567,135 |
| 2026-02-02 | 67.10 | 68.80 | 66.00 | 67.00 | -2.12% | 4,637,482 |
| 2026-01-30 | 70.20 | 71.75 | 68.45 | 68.45 | -2.14% | 6,263,800 |
| 2026-01-29 | 69.85 | 70.50 | 69.05 | 69.95 | +0.72% | 3,096,147 |
| 2026-01-28 | 70.70 | 70.95 | 69.05 | 69.45 | -1.70% | 4,185,410 |
| 2026-01-27 | 72.05 | 72.55 | 69.80 | 70.65 | -1.81% | 2,671,905 |
| 2026-01-26 | 73.25 | 73.25 | 71.40 | 71.95 | -1.77% | 1,414,140 |
| 2026-01-23 | 74.75 | 74.75 | 72.90 | 73.25 | -0.68% | 1,858,196 |
| 2026-01-22 | 74.40 | 74.40 | 72.70 | 73.75 | -0.14% | 1,804,205 |
| 2026-01-21 | 73.55 | 74.50 | 72.90 | 73.85 | +0.41% | 2,332,803 |
| 2026-01-20 | 76.90 | 76.90 | 73.55 | 73.55 | -4.36% | 2,164,235 |
| 2026-01-19 | 77.30 | 78.20 | 75.95 | 76.90 | -0.52% | 2,829,870 |
| 2026-01-16 | 78.30 | 78.80 | 76.85 | 77.30 | -0.90% | 1,525,314 |
| 2026-01-15 | 79.10 | 79.15 | 77.40 | 78.00 | -1.39% | 1,604,219 |
| 2026-01-14 | 78.95 | 80.95 | 78.25 | 79.10 | +0.51% | 4,224,192 |
| 2026-01-13 | 77.50 | 79.50 | 77.50 | 78.70 | +2.27% | 2,500,823 |
| 2026-01-12 | 77.90 | 78.40 | 75.55 | 76.95 | +0.26% | 2,098,962 |
| 2026-01-09 | 77.40 | 77.40 | 76.15 | 76.75 | -1.03% | 1,385,713 |
| 2026-01-08 | 78.50 | 79.00 | 76.05 | 77.55 | -0.26% | 2,997,130 |
| 2026-01-07 | 74.55 | 78.15 | 74.55 | 77.75 | +4.29% | 6,649,674 |
| 2026-01-06 | 75.65 | 75.85 | 74.00 | 74.55 | -0.73% | 2,009,688 |
| 2026-01-05 | 72.60 | 76.50 | 72.00 | 75.10 | +1.35% | 4,313,399 |
| 2026-01-02 | 71.25 | 75.20 | 71.15 | 74.10 | +4.00% | 1,680,000 |
| 2025-12-31 | 71.05 | 72.05 | 70.10 | 71.25 | -0.07% | 1,643,000 |
| 2025-12-30 | 69.90 | 71.70 | 69.55 | 71.30 | +1.49% | 1,727,600 |
| 2025-12-29 | 71.50 | 72.50 | 70.25 | 70.25 | -1.33% | 2,014,739 |
| 2025-12-24 | 71.15 | 72.10 | 71.15 | 71.20 | -0.21% | 656,224 |
| 2025-12-23 | 70.70 | 72.95 | 70.40 | 71.35 | +1.13% | 1,636,434 |
| 2025-12-22 | 70.80 | 72.10 | 70.50 | 70.55 | -0.28% | 2,072,999 |
| 2025-12-19 | 71.50 | 72.85 | 70.70 | 70.75 | +0.07% | 11,375,470 |
| 2025-12-18 | 71.90 | 72.00 | 70.10 | 70.70 | -0.84% | 1,563,200 |
| 2025-12-17 | 70.85 | 71.90 | 69.80 | 71.30 | +0.64% | 1,297,356 |
| 2025-12-16 | 72.90 | 73.25 | 69.85 | 70.85 | -2.07% | 2,431,300 |
| 2025-12-15 | 73.15 | 74.25 | 71.60 | 72.35 | -0.14% | 2,815,158 |
| 2025-12-12 | 74.20 | 74.90 | 72.45 | 72.45 | -3.01% | 5,582,125 |
| 2025-12-11 | 76.80 | 76.80 | 74.15 | 74.70 | -0.60% | 2,576,876 |
| 2025-12-10 | 74.80 | 75.95 | 74.15 | 75.15 | +1.14% | 3,884,049 |
| 2025-12-09 | 73.50 | 75.00 | 72.70 | 74.30 | +2.41% | 3,669,200 |
| 2025-12-08 | 74.50 | 75.70 | 72.25 | 72.55 | -1.56% | 2,181,800 |
| 2025-12-05 | 72.90 | 73.80 | 72.30 | 73.70 | +1.10% | 1,590,337 |
| 2025-12-04 | 71.80 | 73.20 | 71.80 | 72.90 | +1.53% | 2,604,687 |
| 2025-12-03 | 71.40 | 72.80 | 71.05 | 71.80 | +0.00% | 1,801,082 |
| 2025-12-02 | 72.85 | 72.85 | 71.30 | 71.80 | -1.44% | 1,469,945 |
| 2025-12-01 | 73.85 | 74.45 | 72.40 | 72.85 | -1.29% | 1,849,896 |
| 2025-11-28 | 74.70 | 75.60 | 73.75 | 73.80 | -1.14% | 1,428,351 |
| 2025-11-27 | 74.50 | 76.00 | 74.05 | 74.65 | +1.50% | 3,863,821 |
| 2025-11-26 | 71.50 | 74.80 | 71.45 | 73.55 | +4.55% | 6,711,005 |
| 2025-11-25 | 69.70 | 71.20 | 69.70 | 70.35 | +1.01% | 2,906,141 |
| 2025-11-24 | 67.85 | 70.40 | 66.85 | 69.65 | +5.61% | 9,977,026 |
| 2025-11-21 | 67.00 | 67.35 | 65.50 | 65.95 | -3.23% | 8,688,464 |
| 2025-11-20 | 71.35 | 71.50 | 67.10 | 68.15 | -3.54% | 6,191,503 |
| 2025-11-19 | 70.80 | 70.90 | 69.70 | 70.65 | -0.21% | 1,560,619 |
| 2025-11-18 | 70.90 | 72.60 | 70.70 | 70.80 | -0.42% | 2,867,625 |
| 2025-11-17 | 71.60 | 72.05 | 70.50 | 71.10 | -0.70% | 2,670,935 |
| 2025-11-14 | 71.60 | 73.20 | 70.60 | 71.60 | -1.45% | 2,544,823 |
| 2025-11-13 | 71.80 | 73.25 | 71.05 | 72.65 | +1.18% | 6,995,177 |
| 2025-11-12 | 70.95 | 73.40 | 70.70 | 71.80 | +1.34% | 3,581,874 |
| 2025-11-11 | 71.20 | 71.40 | 69.70 | 70.85 | -0.49% | 2,870,799 |
| 2025-11-10 | 70.25 | 71.50 | 70.00 | 71.20 | +1.79% | 3,343,681 |
| 2025-11-07 | 72.50 | 72.80 | 69.85 | 69.95 | -3.45% | 3,131,251 |
| 2025-11-06 | 72.30 | 72.80 | 71.40 | 72.45 | +0.21% | 3,205,842 |
| 2025-11-05 | 70.95 | 72.50 | 70.25 | 72.30 | +1.19% | 3,507,805 |
| 2025-11-04 | 74.00 | 74.20 | 71.20 | 71.45 | -3.45% | 3,953,666 |
| 2025-11-03 | 75.65 | 76.00 | 72.10 | 74.00 | -1.60% | 4,657,538 |
| 2025-10-31 | 71.85 | 76.65 | 71.85 | 75.20 | +3.58% | 6,108,777 |
| 2025-10-30 | 75.30 | 75.60 | 72.35 | 72.60 | -3.97% | 8,065,365 |
| 2025-10-28 | 80.50 | 80.50 | 75.00 | 75.60 | -5.20% | 7,894,036 |
| 2025-10-27 | 78.65 | 80.80 | 78.65 | 79.75 | +3.84% | 5,317,659 |
| 2025-10-24 | 76.80 | 78.25 | 76.35 | 76.80 | +0.66% | 3,823,673 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+19.23%). Worst month: Oct (-20.09%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Jiangsu Hengrui Pharma Co Ltd's (1276.HK) latest close?
50.70 on 2026-10-30, from the Closelook data lake's daily price record.
What is 1276.HK's 52-week high and low?
80.95 high and 43.02 low over the trailing 52 weeks, as of 2026-10-30.
What is Jiangsu Hengrui Pharma Co Ltd's strongest and weakest month historically?
Historically, 1276.HK's strongest calendar month has been Jul (average +19.23%) and its weakest Oct (average -20.09%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 357 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 1276.HK?
Recovery attempt under the 200-day: Trades +7.5% vs the 50-day and -14.3% vs the 200-day average, 37.2% below the 52-week high and +17.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 1276.HK above its 50-day and 200-day moving averages?
Jiangsu Hengrui Pharma Co Ltd trades 7.5% above its 50-day and 14.3% below its 200-day moving average (5.1% above its 20-day). As of 2026-10-30.