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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.66	11.83	11.83	11.91	11.6	13.19M
January 13, 2026	11.67	11.66	11.66	11.95	11.6	15.07M
January 12, 2026	11.47	11.65	11.65	11.68	11.45	17.31M
January 09, 2026	11.88	11.89	11.89	11.9	11.69	9.34M
January 08, 2026	11.75	11.88	11.88	11.94	11.71	6.12M
January 07, 2026	11.68	11.78	11.78	12.04	11.64	10.43M
January 06, 2026	11.7	11.7	11.7	11.75	11.63	6.82M
January 05, 2026	11.24	11.69	11.69	11.75	11.23	16.2M
December 31, 2025	11.28	11.24	11.24	11.33	11.21	3.34M
December 30, 2025	11.11	11.29	11.29	11.3	11.08	4.8M
December 29, 2025	11.32	11.11	11.11	11.34	11.1	6.94M
December 26, 2025	11.45	11.32	11.32	11.48	11.29	6.04M
December 25, 2025	11.42	11.48	11.48	11.49	11.39	3.73M
December 24, 2025	11.38	11.44	11.44	11.44	11.31	4.17M
December 23, 2025	11.49	11.37	11.37	11.53	11.32	4.43M
December 22, 2025	11.43	11.46	11.46	11.51	11.38	5.87M
December 19, 2025	11.24	11.43	11.43	11.44	11.18	5.83M
December 18, 2025	11.03	11.18	11.18	11.2	11.01	4.59M
December 17, 2025	11	11.11	11.11	11.13	10.94	4.78M
December 16, 2025	11.26	11.03	11.03	11.3	10.98	7.6M
December 15, 2025	11.65	11.32	11.32	11.67	11.3	8.09M
December 12, 2025	11.3	11.44	11.44	11.55	11.11	11.22M
December 11, 2025	11.48	11.25	11.25	11.48	11.24	7.9M
December 10, 2025	11.41	11.49	11.49	11.49	11.3	5.67M
December 09, 2025	11.62	11.43	11.43	11.69	11.43	7.47M
December 08, 2025	11.56	11.65	11.65	11.96	11.55	11.87M
December 05, 2025	11.44	11.48	11.48	11.49	11.33	6.21M
December 04, 2025	11.38	11.44	11.44	11.47	11.25	6.2M
December 03, 2025	11.24	11.38	11.38	11.47	11.21	9.2M
December 02, 2025	11.48	11.24	11.24	11.48	11.22	8.32M
December 01, 2025	11.41	11.46	11.46	11.5	11.41	6.81M
November 28, 2025	11.42	11.45	11.45	11.48	11.31	6.77M
November 27, 2025	11.41	11.48	11.48	11.53	11.28	7.63M
November 26, 2025	11.56	11.44	11.44	11.75	11.41	13.11M
November 25, 2025	11.45	11.54	11.54	11.65	11.44	10.02M
November 24, 2025	11.48	11.34	11.34	11.61	11.24	10.42M
November 21, 2025	11.8	11.45	11.45	11.92	11.45	11.32M
November 20, 2025	11.98	11.88	11.88	12.06	11.83	8.31M
November 19, 2025	12.39	11.98	11.98	12.44	11.88	14.36M
November 18, 2025	12.44	12.37	12.37	12.67	12.32	12.28M
November 17, 2025	13.01	12.52	12.52	13.08	12.5	23.28M
November 14, 2025	12.31	13.01	13.01	13.5	12.3	37.3M
November 13, 2025	12.48	12.4	12.4	12.48	12.22	11.18M
November 12, 2025	12.34	12.35	12.35	12.59	12.3	14.96M
November 11, 2025	11.99	12.24	12.24	12.28	11.91	10.9M
November 10, 2025	11.95	12	12	12.07	11.89	6.69M
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

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