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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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