Jiangxi Fushine Pharmaceutical Co., Ltd. - 300497.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.04	16.38	16.38	16.73	15.95	21.02M
February 12, 2026	15.92	16.13	16.13	16.29	15.77	17.69M
February 11, 2026	15.95	16.07	16.07	16.45	15.86	20.94M
February 10, 2026	15.7	16.01	16.01	16.03	15.51	17.03M
February 09, 2026	15.88	15.79	15.79	16	15.55	18.47M
February 06, 2026	15.08	15.79	15.79	16.24	15.08	30.3M
February 05, 2026	15.1	15.18	15.18	15.39	15.07	13.12M
February 04, 2026	15.2	15.19	15.19	15.34	14.98	11.96M
February 03, 2026	15.05	15.28	15.28	15.3	14.88	16.64M
February 02, 2026	15.1	14.81	14.81	15.44	14.78	20.12M
January 30, 2026	15.44	15.12	15.12	15.55	14.74	25.73M
January 29, 2026	15.85	15.53	15.53	15.96	15.5	21.43M
January 28, 2026	16.12	16	16	16.22	15.77	23.47M
January 27, 2026	16.54	16.3	16.3	16.76	15.45	40.61M
January 26, 2026	17.4	16.45	16.45	17.5	16.38	42.73M
January 23, 2026	16.92	17.41	17.41	17.53	16.63	41.73M
January 22, 2026	16.77	16.75	16.75	16.95	16.51	33.84M
January 21, 2026	17	16.86	16.86	17.59	16.65	50.91M
January 20, 2026	17.91	16.96	16.96	18.66	16.8	58.34M
January 19, 2026	16.52	17.37	17.37	17.88	16.52	59.79M
January 16, 2026	16.15	16.56	16.56	17.17	16.14	56.56M
January 15, 2026	15.84	16.02	16.02	16.5	15.81	44.42M
January 14, 2026	16.16	16.02	16.02	16.85	15.65	60.29M
January 13, 2026	16.5	16.43	16.43	16.87	16	46.35M
January 12, 2026	16.76	16.44	16.44	17.25	16.37	55.47M
January 09, 2026	15.33	16.25	16.25	16.61	15.32	57.97M
January 08, 2026	15.81	15.44	15.44	16.25	15.38	44.61M
January 07, 2026	15.77	15.9	15.9	16.06	15.57	47.94M
January 06, 2026	16.51	15.92	15.92	16.65	15.87	62.52M
January 05, 2026	15.4	15.76	15.76	16.06	15.07	52.17M
December 31, 2025	15.29	15.11	15.11	15.68	15.06	38.93M
December 30, 2025	14.7	15.52	15.52	16.16	14.29	70.56M
December 29, 2025	16.03	14.98	14.98	16.15	14.89	68.82M
December 26, 2025	15.55	16.08	16.08	16.69	14.71	88.92M
December 25, 2025	14.85	15.07	15.07	15.24	14.68	31.16M
December 24, 2025	14.8	15.19	15.19	15.24	14.68	49.2M
December 23, 2025	13.94	14.81	14.81	15.1	13.81	59.34M
December 22, 2025	13.92	13.96	13.96	14.22	13.91	19.03M
December 19, 2025	14.05	14	14	14.11	13.71	22.22M
December 18, 2025	14.21	13.95	13.95	14.43	13.93	28.48M
December 17, 2025	14.14	14.51	14.51	14.85	13.87	36.65M
December 16, 2025	14.49	14	14	14.49	13.91	20.92M
December 15, 2025	14.2	14.46	14.46	14.72	14.16	26.18M
December 12, 2025	14.48	14.15	14.15	14.69	13.9	42.3M
December 11, 2025	15	14.6	14.6	15.29	14.55	41.36M
December 10, 2025	14.56	15.03	15.03	15.28	14.27	57.05M
December 09, 2025	14.7	14.43	14.43	14.84	14.33	31.28M
December 08, 2025	14.58	14.83	14.83	14.92	14.42	34.76M
December 05, 2025	14.41	14.7	14.7	14.91	14.28	35.02M
December 04, 2025	16.4	14.47	14.47	16.4	14.45	46.79M
December 03, 2025	15.68	14.94	14.94	16.2	14.8	86.39M
December 02, 2025	16	16.13	16.13	16.85	15.8	70.63M
December 01, 2025	16.49	16.07	16.07	17.18	16.01	84.86M
November 28, 2025	16.4	16.18	16.18	17.33	16	97.81M
November 27, 2025	15.6	16.27	16.27	16.77	15.5	101.05M
November 26, 2025	16	15.66	15.66	16.85	15.6	90.09M
November 25, 2025	16.41	16.4	16.4	16.66	15.72	88.64M
November 24, 2025	15.96	16.09	16.09	16.39	15.52	77.29M
November 21, 2025	16.88	15.6	15.6	17.63	15.55	125.59M
November 20, 2025	18.79	18.2	18.2	20.38	18.15	126.71M

Jiangxi Fushine Pharmaceutical Co., Ltd. (300497.SZ) SHZ