Hunan Fangsheng Pharmaceutical Co., Ltd. (SHA:603998)
China · Delayed Price · Currency is CNY 9.93
-0.50 (-4.79%)
Aug 21, 2026, 3:00 PM CST
SHA:603998 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.30 | 10.35 | 9.81 | 9.93 | 9.93 | -4.79% | 18,769,813 |
| Aug 20, 2026 | 10.34 | 10.56 | 10.26 | 10.43 | 10.43 | 2.86% | 22,634,400 |
| Aug 19, 2026 | 10.29 | 10.52 | 10.08 | 10.14 | 10.14 | -2.22% | 16,012,200 |
| Aug 18, 2026 | 10.63 | 10.70 | 10.35 | 10.37 | 10.37 | -1.24% | 19,308,700 |
| Aug 17, 2026 | 10.81 | 10.92 | 10.45 | 10.50 | 10.50 | -2.60% | 35,703,900 |
| Aug 14, 2026 | 10.78 | 11.11 | 10.60 | 10.78 | 10.78 | 0.09% | 58,102,340 |
| Aug 13, 2026 | 9.73 | 10.77 | 9.63 | 10.77 | 10.77 | 10.01% | 39,758,680 |
| Aug 12, 2026 | 9.68 | 9.85 | 9.65 | 9.79 | 9.79 | 0.82% | 7,718,500 |
| Aug 11, 2026 | 9.70 | 9.79 | 9.64 | 9.71 | 9.71 | -0.31% | 6,952,900 |
| Aug 10, 2026 | 9.77 | 9.83 | 9.67 | 9.74 | 9.74 | 0.21% | 9,167,900 |
| Aug 7, 2026 | 9.42 | 9.72 | 9.36 | 9.72 | 9.72 | 3.29% | 13,853,300 |
| Aug 6, 2026 | 9.47 | 9.47 | 9.29 | 9.41 | 9.41 | -0.42% | 5,639,800 |
| Aug 5, 2026 | 9.56 | 9.56 | 9.38 | 9.45 | 9.45 | -0.94% | 8,171,000 |
| Aug 4, 2026 | 9.57 | 9.68 | 9.52 | 9.54 | 9.54 | -0.21% | 6,662,300 |
| Aug 3, 2026 | 9.50 | 9.59 | 9.46 | 9.56 | 9.56 | 1.06% | 6,222,500 |
| Jul 31, 2026 | 9.38 | 9.50 | 9.33 | 9.46 | 9.46 | - | 7,167,300 |
| Jul 30, 2026 | 9.30 | 9.56 | 9.27 | 9.46 | 9.46 | 1.39% | 10,055,900 |
| Jul 29, 2026 | 9.13 | 9.39 | 9.13 | 9.33 | 9.33 | 2.19% | 8,382,700 |
| Jul 28, 2026 | 9.09 | 9.27 | 9.05 | 9.13 | 9.13 | -0.11% | 6,293,600 |
| Jul 27, 2026 | 8.90 | 9.19 | 8.89 | 9.14 | 9.14 | 2.01% | 7,719,200 |
| Jul 24, 2026 | 9.26 | 9.40 | 8.96 | 8.96 | 8.96 | -4.27% | 9,870,800 |
| Jul 23, 2026 | 9.35 | 9.36 | 9.09 | 9.36 | 9.36 | 0.11% | 13,815,600 |
| Jul 22, 2026 | 9.51 | 9.72 | 9.28 | 9.35 | 9.35 | -2.09% | 12,017,400 |
| Jul 21, 2026 | 9.84 | 9.84 | 9.44 | 9.55 | 9.55 | -2.05% | 11,130,400 |
| Jul 20, 2026 | 9.79 | 9.92 | 9.55 | 9.75 | 9.75 | -0.81% | 11,851,200 |
| Jul 17, 2026 | 10.01 | 10.26 | 9.76 | 9.83 | 9.83 | -2.96% | 14,455,400 |
| Jul 16, 2026 | 10.09 | 10.19 | 9.89 | 10.13 | 10.13 | -0.39% | 11,340,400 |
| Jul 15, 2026 | 9.75 | 10.20 | 9.75 | 10.17 | 10.17 | 2.94% | 17,667,300 |
| Jul 14, 2026 | 9.70 | 9.96 | 9.61 | 9.88 | 9.88 | 1.02% | 15,029,000 |
| Jul 13, 2026 | 9.34 | 9.89 | 9.30 | 9.78 | 9.78 | 5.27% | 22,436,200 |
| Jul 10, 2026 | 9.18 | 9.45 | 9.02 | 9.29 | 9.29 | 1.20% | 8,258,657 |
| Jul 9, 2026 | 9.38 | 9.45 | 9.05 | 9.18 | 9.18 | -2.75% | 8,367,457 |
| Jul 8, 2026 | 9.30 | 9.45 | 9.12 | 9.44 | 9.44 | 1.83% | 9,672,700 |
| Jul 7, 2026 | 9.65 | 9.68 | 9.25 | 9.27 | 9.27 | -4.63% | 8,851,170 |
| Jul 6, 2026 | 9.74 | 9.91 | 9.64 | 9.72 | 9.72 | -0.10% | 9,121,500 |
| Jul 3, 2026 | 9.52 | 9.74 | 9.43 | 9.73 | 9.73 | 3.62% | 10,290,000 |
| Jul 2, 2026 | 9.16 | 9.50 | 9.15 | 9.39 | 9.39 | 2.07% | 8,721,400 |
| Jul 1, 2026 | 9.03 | 9.24 | 8.83 | 9.20 | 9.20 | 1.88% | 9,706,500 |
| Jun 30, 2026 | 9.21 | 9.31 | 8.96 | 9.03 | 9.03 | -3.01% | 6,264,830 |
| Jun 29, 2026 | 8.92 | 9.32 | 8.64 | 9.31 | 9.31 | 5.20% | 8,646,000 |
| Jun 26, 2026 | 9.18 | 9.22 | 8.85 | 8.85 | 8.85 | -4.01% | 5,122,200 |
| Jun 25, 2026 | 9.40 | 9.44 | 9.00 | 9.22 | 9.22 | -2.54% | 6,142,400 |
| Jun 24, 2026 | 9.49 | 9.70 | 9.37 | 9.46 | 9.46 | -0.63% | 6,204,000 |
| Jun 23, 2026 | 9.20 | 9.61 | 9.15 | 9.52 | 9.52 | 3.25% | 7,896,730 |
| Jun 22, 2026 | 9.35 | 9.35 | 8.91 | 9.22 | 9.22 | -1.39% | 8,443,500 |
| Jun 18, 2026 | 9.28 | 9.51 | 9.23 | 9.35 | 9.35 | 0.32% | 4,184,700 |
| Jun 17, 2026 | 9.49 | 9.52 | 9.29 | 9.32 | 9.32 | -2.41% | 4,852,100 |
| Jun 16, 2026 | 9.74 | 9.75 | 9.52 | 9.55 | 9.55 | -1.85% | 4,902,600 |
| Jun 15, 2026 | 9.86 | 9.93 | 9.68 | 9.73 | 9.73 | -1.42% | 7,697,200 |
| Jun 12, 2026 | 9.68 | 9.87 | 9.59 | 9.87 | 9.87 | 2.07% | 5,968,300 |