Hunan Fangsheng Pharmaceutical Co., Ltd. - 603998.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.85	11.98	11.98	12.13	11.76	14.34M
November 06, 2025	11.75	11.78	11.78	11.82	11.67	5.72M
November 05, 2025	11.7	11.77	11.77	11.81	11.68	6.13M
November 04, 2025	12.08	11.8	11.8	12.08	11.7	10.53M
November 03, 2025	12.42	12.09	12.09	12.43	12.02	13.25M
October 31, 2025	12.17	12.29	12.29	12.43	12.16	11.57M
October 30, 2025	12.55	12.18	12.18	12.58	12.16	11.13M
October 29, 2025	12.6	12.6	12.6	12.77	12.32	11.16M
October 28, 2025	12.29	12.58	12.58	12.74	12.23	20.97M
October 27, 2025	12.12	12.29	12.29	12.36	12.03	13.93M
October 24, 2025	12.4	12.13	12.13	12.43	11.89	19.71M
October 23, 2025	11.97	12.22	12.22	12.27	11.91	15.99M
October 22, 2025	12.31	12.02	12.02	12.44	11.87	19.87M
October 21, 2025	12.35	12.4	12.4	12.45	12.23	13.62M
October 20, 2025	12.32	12.3	12.3	12.42	12.11	12.75M
October 17, 2025	12.31	12.19	12.19	12.58	12.13	19.64M
October 16, 2025	12.33	12.38	12.38	12.63	12.17	28.72M
October 15, 2025	12.1	12.29	12.29	12.5	12.1	21.09M
October 14, 2025	11.88	11.99	11.99	12.38	11.84	26.37M
October 13, 2025	11.5	11.89	11.89	11.92	11.42	12.73M
October 10, 2025	11.85	11.89	11.89	12.15	11.79	18.92M
October 09, 2025	11.96	11.84	11.84	11.96	11.65	14.53M
September 30, 2025	11.91	11.97	11.97	12.11	11.9	15.32M
September 29, 2025	12.03	11.97	11.97	12.09	11.79	18.64M
September 26, 2025	11.77	12.08	12.08	12.08	11.6	27.46M
September 25, 2025	11.81	11.83	11.83	11.88	11.68	22.1M
September 24, 2025	11.46	11.83	11.83	11.99	11.42	44.3M
September 23, 2025	10.95	11.46	11.46	11.78	10.9	31.72M
September 22, 2025	10.87	11.02	11.02	11.22	10.87	18.61M
September 19, 2025	11.06	10.78	10.78	11.08	10.72	13.6M
September 18, 2025	11.13	11.03	11.03	11.42	10.96	19M
September 17, 2025	11.46	11.28	11.13	11.65	11.24	15.86M
September 16, 2025	11.15	11.34	11.19	11.37	11.1	11.24M
September 15, 2025	11.22	11.17	11.02	11.24	11.11	7.04M
September 12, 2025	11.28	11.22	11.22	11.32	11.1	13.36M
September 11, 2025	11.23	11.24	11.24	11.25	10.99	13.44M
September 10, 2025	11.24	11.23	11.23	11.31	11.13	7.63M
September 09, 2025	11.41	11.23	11.23	11.45	11.19	12.5M
September 08, 2025	11.23	11.44	11.44	11.51	11.23	13.48M
September 05, 2025	11.16	11.31	11.31	11.33	10.99	14.16M
September 04, 2025	11.43	11.12	11.12	11.45	10.97	20.21M
September 03, 2025	11.55	11.37	11.37	11.66	11.31	13.32M
September 02, 2025	11.86	11.55	11.55	11.93	11.48	22.8M
September 01, 2025	11.61	11.86	11.86	11.92	11.53	21.56M
August 29, 2025	11.83	11.62	11.62	11.94	11.6	22.15M
August 28, 2025	11.67	11.74	11.74	11.83	11.26	29.5M
August 27, 2025	12.2	11.71	11.71	12.2	11.7	33.24M
August 26, 2025	12.63	12.18	12.18	12.68	12.14	39.02M
August 25, 2025	12.31	12.63	12.63	12.98	12.01	63.75M
August 22, 2025	12.75	12.16	12.16	12.75	12.07	55.75M
August 21, 2025	12.3	12.67	12.67	13.1	12.15	89.53M
August 20, 2025	12.66	12.66	12.66	12.66	11.62	112.37M
August 19, 2025	11.52	11.51	11.51	11.74	11.43	20.42M
August 18, 2025	11.28	11.51	11.51	11.77	11.24	30.12M
August 15, 2025	11.03	11.27	11.27	11.27	11.01	16.5M
August 14, 2025	11.3	11.05	11.05	11.42	11	18.63M
August 13, 2025	11.4	11.25	11.25	11.42	11.15	17.24M
August 12, 2025	11.34	11.35	11.35	11.68	11.15	23.43M
August 11, 2025	11.16	11.36	11.36	11.57	11.05	32.08M
August 08, 2025	10.61	10.96	10.96	11.07	10.57	26.45M

Hunan Fangsheng Pharmaceutical Co., Ltd. (603998.SS) SHH