Fuan Pharmaceutical (Group) Co., Ltd. (300194.SZ) SHZ
3.80
-0.02000005(-0.52%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300194.SZ Historical Return
If you invested ¥1000 in Fuan Pharmaceutical (Group) Co., Ltd. (300194.SZ) 10 years ago, it would be worth ¥671.35 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥888.37, while ¥1000 invested 1 year ago would be worth ¥896.71. This corresponds to total returns of -32.86%, -11.16%, -10.33%, respectively, with annualized returns of -3.9%, -2.34%, -10.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300194.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.89 | 3.82 | 3.82 | 3.89 | 3.8 | 10.49M |
| June 01, 2026 | 3.8 | 3.9 | 3.9 | 3.9 | 3.77 | 11.34M |
| May 29, 2026 | 3.78 | 3.82 | 3.82 | 3.85 | 3.78 | 9.8M |
| May 28, 2026 | 3.78 | 3.79 | 3.79 | 3.82 | 3.75 | 7.13M |
| May 27, 2026 | 3.82 | 3.84 | 3.84 | 3.86 | 3.78 | 8.05M |
| May 26, 2026 | 3.89 | 3.83 | 3.83 | 3.89 | 3.8 | 8.25M |
| May 25, 2026 | 3.93 | 3.9 | 3.9 | 3.94 | 3.86 | 6.49M |
| May 22, 2026 | 3.9 | 3.92 | 3.92 | 3.93 | 3.87 | 6.9M |
| May 21, 2026 | 3.96 | 3.89 | 3.89 | 3.99 | 3.89 | 8.37M |
| May 20, 2026 | 4 | 3.95 | 3.95 | 4 | 3.93 | 5.89M |
| May 19, 2026 | 3.98 | 4.01 | 4.01 | 4.01 | 3.95 | 6.57M |
| May 18, 2026 | 3.95 | 3.97 | 3.97 | 3.99 | 3.92 | 7.16M |
| May 15, 2026 | 3.99 | 3.97 | 3.97 | 4.03 | 3.95 | 7.7M |
| May 14, 2026 | 4.08 | 3.99 | 3.99 | 4.09 | 3.98 | 12.29M |
| May 13, 2026 | 4.1 | 4.08 | 4.08 | 4.11 | 4.07 | 9.8M |
| May 12, 2026 | 4.17 | 4.1 | 4.1 | 4.17 | 4.1 | 13.94M |
| May 11, 2026 | 4.13 | 4.18 | 4.18 | 4.2 | 4.11 | 16.12M |
| May 08, 2026 | 4.11 | 4.13 | 4.13 | 4.15 | 4.1 | 8.95M |
| May 07, 2026 | 4.14 | 4.11 | 4.11 | 4.16 | 4.11 | 11.25M |
| May 06, 2026 | 4.17 | 4.15 | 4.15 | 4.17 | 4.13 | 10.47M |
| April 30, 2026 | 4.13 | 4.13 | 4.13 | 4.17 | 4.12 | 9.21M |
| April 29, 2026 | 4.09 | 4.14 | 4.14 | 4.15 | 4.08 | 8.56M |
| April 28, 2026 | 4.15 | 4.11 | 4.11 | 4.17 | 4.08 | 12.19M |
| April 27, 2026 | 4.07 | 4.16 | 4.16 | 4.16 | 4.05 | 12.76M |
| April 24, 2026 | 4.07 | 4.07 | 4.07 | 4.11 | 4.05 | 8.9M |
| April 23, 2026 | 4.15 | 4.1 | 4.1 | 4.15 | 4.09 | 8.48M |
| April 22, 2026 | 4.14 | 4.13 | 4.13 | 4.14 | 4.1 | 6.83M |
| April 21, 2026 | 4.18 | 4.14 | 4.14 | 4.2 | 4.11 | 10.21M |
| April 20, 2026 | 4.17 | 4.18 | 4.18 | 4.19 | 4.15 | 7.73M |
| April 17, 2026 | 4.24 | 4.18 | 4.18 | 4.24 | 4.16 | 14.63M |
| April 16, 2026 | 4.28 | 4.25 | 4.25 | 4.3 | 4.22 | 22.53M |
| April 15, 2026 | 4.27 | 4.31 | 4.31 | 4.33 | 4.21 | 32.37M |
| April 14, 2026 | 4.18 | 4.23 | 4.23 | 4.23 | 4.14 | 13.6M |
| April 13, 2026 | 4.15 | 4.16 | 4.16 | 4.17 | 4.11 | 15.03M |
| April 10, 2026 | 4.17 | 4.18 | 4.18 | 4.24 | 4.14 | 17.37M |
| April 09, 2026 | 4.23 | 4.16 | 4.16 | 4.33 | 4.15 | 31.51M |
| April 08, 2026 | 4.28 | 4.27 | 4.27 | 4.33 | 4.22 | 29.31M |
| April 07, 2026 | 4.18 | 4.28 | 4.28 | 4.29 | 4.08 | 27.79M |
| 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 |
