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 ¥1,920.19 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,490.98, while ¥1000 invested 1 year ago would be worth ¥643.02. This corresponds to total returns of 92.02%, 249.1%, -35.7%, respectively, with annualized returns of 6.74%, 28.42%, -35.7%.

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
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
August 10, 2026	45.45	42.47	42.47	46.65	42.05	12.75M
August 07, 2026	43.79	44.8	44.8	45.32	42.07	11.53M
August 06, 2026	46.4	43.07	43.07	46.8	42.72	15.22M
August 05, 2026	46.64	46.68	46.68	48.36	46.26	6.84M
August 04, 2026	48	46.92	46.92	48.2	46.4	6.26M
August 03, 2026	45.25	47.25	47.25	47.61	45	9.21M
July 31, 2026	43.11	45.38	45.38	46.23	43.11	9.43M
July 30, 2026	44.86	43.44	43.44	45.56	43.3	6.49M
July 29, 2026	45	45.01	45.01	45.3	43.68	7.69M
July 28, 2026	43.6	44.73	44.73	46	43.1	11.8M
July 27, 2026	41.8	43.95	43.95	44.58	41.12	10.33M
July 23, 2026	41.59	45.85	45.85	48.8	41.4	16.95M
July 22, 2026	40.9	41.7	41.7	43	40	9.57M
July 21, 2026	40.16	40.9	40.9	41.27	38.96	10.19M
July 20, 2026	40.2	40.88	40.88	41.81	39.45	9.8M
July 17, 2026	42.73	40.22	40.22	43	40.17	10.95M
July 16, 2026	44	42.91	42.91	44.58	42.7	10.22M
July 15, 2026	41.6	44.49	44.49	45.66	41.28	13.66M
July 14, 2026	42.1	41.97	41.97	43.25	41.23	7.52M
July 13, 2026	43.88	42.37	42.37	44.95	41.74	8.37M
July 10, 2026	41.26	43.25	43.25	44.72	40.61	10.31M
July 09, 2026	41.29	41.64	41.64	43.32	40.69	6.25M
July 08, 2026	42.55	41.71	41.71	43.39	41.56	6.55M
July 07, 2026	43.5	42.46	42.46	43.89	42	7.96M
July 06, 2026	45.52	43.93	43.93	46.29	43.83	11.08M
July 03, 2026	43.58	45.87	45.87	46.28	43.5	13.02M
July 02, 2026	43.5	43.32	43.32	44.73	42.97	11.2M
July 01, 2026	38.75	43.9	43.9	45.25	38	13.77M
June 30, 2026	38.78	38.88	38.88	39.53	38	6.6M
June 29, 2026	37.29	38.77	38.77	39.85	36.5	10.15M
June 26, 2026	38.91	37.14	37.14	39.24	37	7.74M
June 25, 2026	39.99	39.13	39.13	40.45	38.58	6.27M
June 24, 2026	41.13	40.45	40.45	41.93	40	6.93M
June 23, 2026	40.19	40.99	40.99	42.8	39.45	10.85M
June 22, 2026	40	40.15	40.15	40.55	38.53	9M
June 18, 2026	41	40.25	40.25	41.82	40.19	6.35M