Inner Mongolia Furui Medical Science Co., Ltd. - 300049.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	77.01	75.6	75.6	78.09	73.79	11.94M
September 25, 2025	78.04	78.1	78.1	80.68	78.01	10.03M
September 24, 2025	80	78.73	78.73	80.29	76.77	9.99M
September 23, 2025	80.12	79.04	79.04	81.2	77.06	11.08M
September 22, 2025	80.7	80.2	80.2	82.3	79.45	12.36M
September 19, 2025	87	80.7	80.7	88.54	79.68	24.64M
September 18, 2025	87	85.8	85.8	90.68	85	17.49M
September 17, 2025	87	87.87	87.87	89.19	84.89	16.97M
September 16, 2025	82.71	85.84	85.84	86.96	80.86	24.41M
September 15, 2025	70.6	82.24	82.24	82.24	69.02	25.28M
September 12, 2025	69.5	68.53	68.53	70.2	68.33	14.55M
September 11, 2025	63.9	69.22	69.22	71.98	62.11	21.94M
September 10, 2025	62	64.97	64.97	65.88	59.58	18.68M
September 09, 2025	65.79	63.64	63.64	67.56	62.5	24.37M
September 08, 2025	65.4	63.91	63.91	65.98	61.66	13.93M
September 05, 2025	64.37	64.35	64.35	66.56	63	14.99M
September 04, 2025	67.77	63.71	63.71	68.6	62.7	17.5M
September 03, 2025	63.66	65.4	65.4	67.35	62.6	19.11M
September 02, 2025	64	62.99	62.99	66.33	62.58	16.46M
September 01, 2025	65.01	63.87	63.87	66.5	63.72	16.64M
August 29, 2025	65.63	65	65	68	64.76	26.12M
August 28, 2025	57.61	65.02	65.02	67.64	57.61	46.1M
August 27, 2025	60	56.37	56.37	60.93	56.24	23.68M
August 26, 2025	63.1	60.63	60.63	63.57	60.6	19.25M
August 25, 2025	63.01	63.2	63.2	65.28	62.63	20.41M
August 22, 2025	67.5	64.32	64.32	68.8	63.4	27.31M
August 21, 2025	70.01	68	68	73.88	65	29.71M
August 20, 2025	72.23	71.3	71.3	77.77	66	49.89M
August 19, 2025	66.68	72.23	72.23	72.23	66.68	16.16M
August 18, 2025	55.17	60.19	60.19	60.19	55.17	20.74M
August 15, 2025	48.5	50.16	50.16	50.47	47.6	8.6M
August 14, 2025	49.02	48.55	48.55	51.07	48.29	8.7M
August 13, 2025	49.11	48.84	48.84	49.49	47.98	7.26M
August 12, 2025	49.16	49.21	49.21	50.28	48.51	6.76M
August 11, 2025	48.31	48.9	48.9	50.39	47.8	9.15M
August 08, 2025	48.78	48.16	48.16	49.39	47.8	7.74M
August 07, 2025	46.03	48.98	48.98	49.44	45.91	13.62M
August 06, 2025	44.05	45.75	45.75	46.2	43.57	9.91M
August 05, 2025	44	43.78	43.78	44.18	43.05	5.16M
August 04, 2025	43.45	43.83	43.83	44.15	42.91	6.57M
August 01, 2025	45.19	43.71	43.71	46.47	43.43	10.62M
July 31, 2025	43.4	44.82	44.82	45.82	43.3	10.27M
July 30, 2025	43.78	43.54	43.54	44.09	42.3	8.5M
July 29, 2025	44.4	44.22	44.22	44.8	43.61	7.68M
July 28, 2025	43.27	44.75	44.75	44.79	42.35	10.43M
July 25, 2025	42	43.16	43.16	44.4	41.55	10.33M
July 24, 2025	41.86	41.97	41.97	42.26	41.28	7.51M
July 23, 2025	41.04	41.95	41.95	42.39	40.51	8.95M
July 22, 2025	39.72	41.31	41.31	42.76	39.7	12.28M
July 21, 2025	40.31	40.09	40.09	41.08	39.28	9.5M
July 18, 2025	40.38	40.56	40.56	40.95	40.1	8.78M
July 17, 2025	40.2	40.6	40.6	40.88	39.71	13.91M
July 16, 2025	36.63	40.03	40.03	40.44	36.35	20.98M
July 15, 2025	36.51	36.54	36.54	37.17	35.33	14.09M
July 14, 2025	37.9	37.17	37.17	38.2	36.6	9.09M
July 11, 2025	37.69	37.93	37.93	38.38	37.18	14.81M
July 10, 2025	36.81	37.65	37.65	38.27	36.06	20.88M
July 09, 2025	32.38	37	37	37.15	32.24	28.55M
July 08, 2025	32.11	32.28	32.28	32.55	31.85	4.39M
July 07, 2025	31.3	32.11	32.11	33.05	31.22	7.32M

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