Hunan Fangsheng Pharmaceutical Co., Ltd. (SHA:603998)
China · Delayed Price · Currency is CNY 9.50
+0.17 (1.82%)
Jul 30, 2026, 11:29 AM CST
SHA:603998 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 9.54 | 9.69 | 9.45 | 9.67 | 9.67 | 0.52% | 4,292,600 |
| Jun 10, 2026 | 9.53 | 9.67 | 9.39 | 9.62 | 9.62 | 0.52% | 4,423,500 |
| Jun 9, 2026 | 9.67 | 9.71 | 9.50 | 9.57 | 9.57 | -0.83% | 4,065,000 |
| Jun 8, 2026 | 9.59 | 9.80 | 9.52 | 9.65 | 9.65 | -0.31% | 5,613,600 |
| Jun 5, 2026 | 9.64 | 9.79 | 9.64 | 9.68 | 9.68 | 1.36% | 3,829,700 |
| Jun 4, 2026 | 9.83 | 9.88 | 9.49 | 9.55 | 9.55 | -2.95% | 4,696,800 |
| Jun 3, 2026 | 9.93 | 9.93 | 9.77 | 9.84 | 9.84 | -1.01% | 3,343,300 |
| Jun 2, 2026 | 10.15 | 10.17 | 9.89 | 9.94 | 9.94 | -2.17% | 4,635,821 |
| Jun 1, 2026 | 9.88 | 10.21 | 9.86 | 10.16 | 10.16 | 2.63% | 5,772,700 |
| May 29, 2026 | 9.85 | 10.00 | 9.80 | 9.90 | 9.90 | 1.33% | 4,903,000 |
| May 28, 2026 | 10.08 | 10.14 | 9.78 | 9.92 | 9.77 | -1.88% | 6,213,300 |
| May 27, 2026 | 10.13 | 10.17 | 9.96 | 10.11 | 9.96 | -0.39% | 4,548,378 |
| May 26, 2026 | 10.28 | 10.28 | 10.08 | 10.15 | 10.00 | -1.17% | 3,914,700 |
| May 25, 2026 | 10.30 | 10.32 | 10.13 | 10.27 | 10.11 | 0.10% | 4,254,300 |
| May 22, 2026 | 10.26 | 10.29 | 10.12 | 10.26 | 10.10 | 0.59% | 4,387,094 |
| May 21, 2026 | 10.36 | 10.50 | 10.17 | 10.20 | 10.05 | -1.26% | 5,093,100 |
| May 20, 2026 | 10.53 | 10.53 | 10.25 | 10.33 | 10.17 | -1.81% | 5,906,200 |