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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	11.03	10.73	10.73	11.1	10.72	24.78M
August 06, 2025	11.35	11.03	11.03	11.45	10.99	24.64M
August 05, 2025	11.5	11.35	11.35	11.68	11.25	23.17M
August 04, 2025	11.52	11.55	11.55	11.72	11.12	28.62M
August 01, 2025	11.32	11.57	11.57	11.72	11.26	34.69M
July 31, 2025	11.33	11.37	11.37	11.55	11.27	25.96M
July 30, 2025	11.31	11.34	11.34	11.56	11.2	33.06M
July 29, 2025	10.9	11.38	11.38	11.52	10.71	42.22M
July 28, 2025	10.85	10.82	10.82	11.05	10.76	14.05M
July 25, 2025	10.82	10.85	10.85	11.04	10.77	16.9M
July 24, 2025	10.73	10.81	10.81	10.92	10.68	14.56M
July 23, 2025	10.76	10.75	10.75	10.89	10.7	16.52M
July 22, 2025	10.92	10.82	10.82	11.07	10.78	23.84M
July 21, 2025	10.7	10.94	10.94	11.03	10.63	23.14M
July 18, 2025	10.61	10.74	10.74	10.83	10.39	23.56M
July 17, 2025	10.55	10.63	10.63	10.67	10.5	19.39M
July 16, 2025	10.13	10.57	10.57	10.68	10.12	29.08M
July 15, 2025	10.36	10.14	10.14	10.36	10.02	19.31M
July 14, 2025	10.27	10.38	10.38	10.45	10.24	11.69M
July 11, 2025	10.27	10.29	10.29	10.45	10.2	12.35M
July 10, 2025	10.18	10.27	10.27	10.32	10.13	10.3M
July 09, 2025	10.32	10.15	10.15	10.32	10.13	12.28M
July 08, 2025	10.24	10.3	10.3	10.46	10.24	15.72M
July 07, 2025	10.38	10.27	10.27	10.53	10.23	20.58M
July 04, 2025	10.15	10.33	10.33	10.44	10.1	24.73M
July 03, 2025	10.04	10.17	10.17	10.18	9.99	14.88M
July 02, 2025	9.93	10.03	10.03	10.24	9.91	22.4M
July 01, 2025	9.8	9.95	9.95	9.98	9.79	16.56M
June 30, 2025	9.8	9.82	9.82	9.83	9.75	8.69M
June 27, 2025	9.73	9.79	9.79	9.84	9.73	7.25M
June 26, 2025	9.88	9.76	9.76	9.88	9.73	11.94M
June 25, 2025	9.91	9.9	9.9	9.93	9.75	12.56M
June 24, 2025	9.8	9.91	9.91	9.95	9.8	10.39M
June 23, 2025	9.68	9.79	9.79	9.8	9.6	9.35M
June 20, 2025	9.84	9.72	9.72	9.93	9.71	8.89M
June 19, 2025	10.14	9.85	9.85	10.17	9.79	14.73M
June 18, 2025	10.45	10.08	10.08	10.58	10.07	22.7M
June 17, 2025	10.61	10.59	10.59	10.94	10.5	23.82M

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