Inner Mongolia Furui Medical Science Co., Ltd. (300049.SZ) SHZ

Currency In CNY

300049.SZ Historical Return

If you invested ¥1000 in Inner Mongolia Furui Medical Science Co., Ltd. (300049.SZ) 10 years ago, it would be worth ¥1,896.11 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,874.03, while ¥1000 invested 1 year ago would be worth ¥615.07. This corresponds to total returns of 89.61%, 287.4%, -38.49%, respectively, with annualized returns of 6.61%, 31.09%, -38.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300049.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	45.45	44.9	44.9	46.14	44.57	8.71M
November 10, 2026	47.06	45.88	45.88	47.95	45.7	10.46M
November 09, 2026	48.48	46.81	46.81	49.2	46.55	14.89M
November 06, 2026	49.21	47.89	47.89	51.08	47.55	20.74M
November 05, 2026	41.63	49.32	49.32	49.32	41.32	21.09M
November 04, 2026	39.22	41.1	41.1	41.24	38.12	14.74M
November 03, 2026	40.72	38.5	38.5	40.9	38.14	7.71M
November 02, 2026	37.86	40.9	40.9	41.36	36	12.23M
October 30, 2026	38.59	37.72	37.72	40.3	37.28	9.1M
October 29, 2026	38.45	38.6	38.6	39.3	36.93	5.65M
October 28, 2026	36.7	38.45	38.45	39.22	36.41	5.44M
October 27, 2026	38.8	36.51	36.51	39.79	36.3	5.55M
October 26, 2026	38.54	38.8	38.8	39.26	38.06	4.13M
October 23, 2026	37.88	38.84	38.84	39.17	35.1	9.43M
October 22, 2026	40.03	38.47	38.47	40.66	38.47	4.38M
October 21, 2026	40.09	40.09	40.09	41.23	39.88	4.19M
October 20, 2026	38.88	39.71	39.71	40	38.38	4.78M
October 19, 2026	37.6	39.03	39.03	39.65	37.26	6.32M
October 16, 2026	38.1	37.4	37.4	39.39	37.16	5.29M
October 15, 2026	38.24	37.23	37.23	38.73	37.15	5.14M
October 14, 2026	40.1	38.9	38.9	40.2	38.69	4.21M
October 13, 2026	40.02	40.37	40.37	41.28	39	5.32M
October 12, 2026	40.7	40.62	40.62	42.25	40.32	6.06M
October 09, 2026	40.63	40.49	40.49	41.4	39.15	9.64M
October 08, 2026	47.11	41.05	41.05	47.5	40.76	16.86M
September 30, 2026	46.13	47.11	47.11	47.97	45.99	4.97M
September 29, 2026	46.08	45.85	45.85	47	45.31	3.75M
September 28, 2026	47.08	46.12	46.12	47.5	45.56	5.36M
September 24, 2026	49.15	47.02	47.02	49.86	46.91	7.61M
September 23, 2026	47.8	49.6	49.6	50.52	47.8	5.82M
September 22, 2026	47.8	48.72	48.72	49.5	47.8	5.08M
September 21, 2026	47.77	49.29	49.29	50.28	47.73	8.11M
September 18, 2026	44.79	47.89	47.89	48.4	44.79	4.76M
September 17, 2026	47.61	47.62	47.62	48.24	47.26	5.21M
September 16, 2026	47.89	47.81	47.81	48.85	47.58	6.95M
September 15, 2026	44.79	47.92	47.92	48.6	44.68	13.89M
September 11, 2026	44.79	44.51	44.51	45	43.6	8.85M
September 10, 2026	43.7	45.31	45.31	45.77	42.65	9.33M
September 09, 2026	44.43	43.4	43.4	44.78	43.11	7.75M
September 08, 2026	40.77	44.44	44.44	44.61	40.73	18.01M
September 07, 2026	42.2	41.02	41.02	42.29	41	5.58M
September 04, 2026	41.79	42.3	42.3	43.74	41.32	8.13M
September 03, 2026	40.99	41.58	41.58	42.21	40.91	4.97M
September 02, 2026	40.5	40.99	40.99	41.6	39.9	5.51M
September 01, 2026	40.83	40.61	40.61	41.18	40.13	4.8M
August 31, 2026	41.63	40.79	40.79	41.7	40.75	4.97M
August 28, 2026	42.25	41.99	41.99	43.47	41.8	5.43M
August 27, 2026	43.04	42.29	42.29	43.19	41.93	7.61M
August 26, 2026	43.7	43.19	43.19	44.44	42.76	10.33M
August 25, 2026	39.75	43.94	43.94	44.48	38	19.95M
August 24, 2026	41.3	37.95	37.95	41.5	37.49	12.11M
August 21, 2026	42.28	41.67	41.67	42.89	41.22	6.45M
August 20, 2026	41.51	42.98	42.98	43.66	41.1	10.56M
August 19, 2026	43.48	41.06	41.06	43.89	40.69	10.11M
August 18, 2026	44.4	43.91	43.91	45.03	43.56	7.07M
August 17, 2026	46	44.82	44.82	46.25	43.15	9.58M
August 14, 2026	45.93	45	45	46.7	44.6	9.96M
August 13, 2026	44.29	46.38	46.38	47.85	43.84	14.44M
August 12, 2026	44.63	44.52	44.52	45.88	44	8.35M
August 11, 2026	42.19	44.88	44.88	46.13	42.09	14.75M