Fuan Pharmaceutical (Group) Co., Ltd. (300194.SZ) SHZ
4.16
-0.13(-3.03%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.16
-0.13(-3.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.23 | 4.16 | 4.16 | 4.27 | 4.14 | 26.77M |
| April 02, 2026 | 4.22 | 4.29 | 4.29 | 4.32 | 4.21 | 33.19M |
| April 01, 2026 | 4.13 | 4.23 | 4.23 | 4.24 | 4.09 | 32.22M |
| March 31, 2026 | 4.11 | 4.09 | 4.09 | 4.15 | 4.08 | 17.2M |
| March 30, 2026 | 4.04 | 4.12 | 4.12 | 4.12 | 4.02 | 16.1M |
| March 27, 2026 | 3.9 | 4.09 | 4.09 | 4.09 | 3.89 | 20.54M |
| March 26, 2026 | 3.98 | 3.94 | 3.94 | 4.03 | 3.92 | 12.85M |
| March 25, 2026 | 3.95 | 3.98 | 3.98 | 4 | 3.93 | 15.55M |
| March 24, 2026 | 3.88 | 3.95 | 3.95 | 3.95 | 3.83 | 15.24M |
| March 23, 2026 | 4.04 | 3.81 | 3.81 | 4.04 | 3.78 | 23.3M |
| March 20, 2026 | 4.15 | 4.08 | 4.08 | 4.2 | 4.08 | 12.51M |
| March 19, 2026 | 4.23 | 4.15 | 4.15 | 4.24 | 4.14 | 15.5M |
| March 18, 2026 | 4.25 | 4.25 | 4.25 | 4.27 | 4.21 | 11.9M |
| March 17, 2026 | 4.28 | 4.26 | 4.26 | 4.32 | 4.25 | 13.78M |
| March 16, 2026 | 4.26 | 4.28 | 4.28 | 4.29 | 4.25 | 10.12M |
| March 13, 2026 | 4.26 | 4.27 | 4.27 | 4.32 | 4.25 | 13.07M |
| March 12, 2026 | 4.28 | 4.27 | 4.27 | 4.3 | 4.25 | 10.51M |
| March 11, 2026 | 4.33 | 4.29 | 4.29 | 4.33 | 4.28 | 12.02M |
| March 10, 2026 | 4.22 | 4.32 | 4.32 | 4.34 | 4.22 | 7.23M |
| March 09, 2026 | 4.29 | 4.29 | 4.29 | 4.32 | 4.25 | 14.23M |
| March 06, 2026 | 4.22 | 4.31 | 4.31 | 4.32 | 4.21 | 13.25M |
| March 05, 2026 | 4.25 | 4.24 | 4.24 | 4.27 | 4.22 | 10.36M |
| March 04, 2026 | 4.44 | 4.15 | 4.15 | 4.44 | 4.15 | 13.57M |
| March 03, 2026 | 4.34 | 4.24 | 4.24 | 4.37 | 4.24 | 20.72M |
| March 02, 2026 | 4.42 | 4.34 | 4.34 | 4.42 | 4.32 | 21.39M |
| February 27, 2026 | 4.44 | 4.46 | 4.46 | 4.46 | 4.43 | 12.78M |
| February 26, 2026 | 4.46 | 4.44 | 4.44 | 4.48 | 4.43 | 11.33M |
| February 25, 2026 | 4.41 | 4.46 | 4.46 | 4.47 | 4.4 | 18.33M |
| February 24, 2026 | 4.38 | 4.41 | 4.41 | 4.42 | 4.37 | 10.06M |
| February 13, 2026 | 4.41 | 4.36 | 0 | 4.42 | 4.36 | 10.88M |
| February 12, 2026 | 4.46 | 4.4 | 0 | 4.46 | 4.4 | 14.41M |
| February 11, 2026 | 4.46 | 4.45 | 0 | 4.48 | 4.44 | 13.44M |
| February 10, 2026 | 4.47 | 4.46 | 0 | 4.5 | 4.45 | 14.51M |
| February 09, 2026 | 4.47 | 4.48 | 0 | 4.48 | 4.45 | 14.23M |
| February 06, 2026 | 4.44 | 4.45 | 0 | 4.48 | 4.44 | 17.59M |
| February 05, 2026 | 4.46 | 4.43 | 0 | 4.48 | 4.43 | 12.42M |
| February 04, 2026 | 4.43 | 4.48 | 0 | 4.48 | 4.41 | 15.76M |
| February 03, 2026 | 4.4 | 4.43 | 0 | 4.44 | 4.38 | 13.56M |
| February 02, 2026 | 4.44 | 4.37 | 0 | 4.47 | 4.36 | 23.35M |
| January 30, 2026 | 4.51 | 4.49 | 0 | 4.55 | 4.47 | 19.67M |
| January 29, 2026 | 4.56 | 4.52 | 0 | 4.57 | 4.48 | 31.19M |
| January 28, 2026 | 4.68 | 4.58 | 0 | 4.68 | 4.57 | 32.98M |
| January 27, 2026 | 4.7 | 4.67 | 0 | 4.71 | 4.56 | 49.84M |
| January 26, 2026 | 4.65 | 4.74 | 0 | 4.75 | 4.63 | 58.91M |
| January 23, 2026 | 4.61 | 4.64 | 0 | 4.64 | 4.6 | 27.63M |
| January 22, 2026 | 4.57 | 4.62 | 0 | 4.62 | 4.56 | 28.4M |
| January 21, 2026 | 4.58 | 4.57 | 0 | 4.59 | 4.55 | 18.1M |
| January 20, 2026 | 4.56 | 4.59 | 0 | 4.59 | 4.54 | 20.24M |
| January 19, 2026 | 4.51 | 4.55 | 0 | 4.56 | 4.5 | 15.64M |
| January 16, 2026 | 4.6 | 4.53 | 0 | 4.61 | 4.51 | 24.8M |
| January 15, 2026 | 4.6 | 4.6 | 0 | 4.65 | 4.56 | 26.63M |
| January 14, 2026 | 4.58 | 4.62 | 0 | 4.65 | 4.55 | 55M |
| January 13, 2026 | 4.51 | 4.59 | 0 | 4.65 | 4.51 | 59.49M |
| January 12, 2026 | 4.49 | 4.52 | 0 | 4.52 | 4.47 | 30.35M |
| January 09, 2026 | 4.48 | 4.49 | 0 | 4.49 | 4.45 | 25.04M |
| January 08, 2026 | 4.46 | 4.48 | 0 | 4.49 | 4.44 | 18M |
| January 07, 2026 | 4.5 | 4.46 | 0 | 4.51 | 4.45 | 17.69M |
| January 06, 2026 | 4.49 | 4.51 | 0 | 4.51 | 4.48 | 19.4M |
| January 05, 2026 | 4.42 | 4.5 | 0 | 4.51 | 4.41 | 20.17M |
| December 31, 2025 | 4.45 | 4.43 | 0 | 4.47 | 4.42 | 12.55M |