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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.45	12.4	12.4	12.68	12.38	6.84M
February 12, 2026	12.38	12.48	12.48	12.6	12.21	6.96M
February 11, 2026	12.51	12.38	12.38	12.62	12.35	6.14M
February 10, 2026	12.68	12.43	12.43	12.68	12.43	8.44M
February 09, 2026	12.52	12.68	12.68	12.68	12.28	18.32M
February 06, 2026	12.69	12.47	12.47	12.88	12.36	26.1M
February 05, 2026	11.82	12.26	12.26	12.57	11.82	22.58M
February 04, 2026	11.75	11.87	11.87	11.87	11.67	4.43M
February 03, 2026	11.75	11.75	11.75	11.77	11.57	4.81M
February 02, 2026	11.78	11.63	11.63	11.88	11.62	5.57M
January 30, 2026	11.88	11.8	11.8	12.02	11.7	5.67M
January 29, 2026	11.86	11.82	11.82	11.96	11.6	8.81M
January 28, 2026	12.19	11.93	11.93	12.19	11.88	9.97M
January 27, 2026	12.52	12.22	12.22	12.52	12.05	10.18M
January 26, 2026	12.44	12.5	12.5	12.67	12.35	9.83M
January 23, 2026	12.34	12.4	12.4	12.45	12.25	6.3M
January 22, 2026	12.3	12.28	12.28	12.45	12.25	5.95M
January 21, 2026	12.3	12.28	12.28	12.3	12.17	6.41M
January 20, 2026	12.14	12.25	12.25	12.35	12.1	12.17M
January 19, 2026	11.64	12.14	12.14	12.24	11.62	18.42M
January 16, 2026	11.83	11.61	11.61	11.87	11.58	7.67M
January 15, 2026	11.83	11.9	11.9	12.11	11.83	10.59M
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

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