Hunan Fangsheng Pharmaceutical Co., Ltd. (SHA:603998)
China · Delayed Price · Currency is CNY 10.36
+0.10 (0.97%)
Sep 30, 2026, 3:00 PM CST
SHA:603998 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.25 | 10.41 | 10.25 | 10.36 | 10.36 | 0.97% | 6,771,400 |
| Sep 29, 2026 | 10.30 | 10.49 | 10.19 | 10.26 | 10.26 | -0.97% | 7,034,500 |
| Sep 28, 2026 | 10.29 | 10.51 | 10.24 | 10.36 | 10.36 | 0.68% | 6,698,087 |
| Sep 24, 2026 | 10.39 | 10.52 | 10.23 | 10.29 | 10.29 | -1.53% | 7,281,600 |
| Sep 23, 2026 | 10.46 | 10.56 | 10.43 | 10.45 | 10.45 | -0.67% | 6,443,600 |
| Sep 22, 2026 | 10.69 | 10.72 | 10.42 | 10.52 | 10.52 | -1.77% | 11,343,900 |
| Sep 21, 2026 | 10.47 | 10.73 | 10.41 | 10.71 | 10.71 | 3.08% | 13,067,100 |
| Sep 18, 2026 | 10.29 | 10.50 | 10.25 | 10.39 | 10.39 | 1.56% | 9,555,700 |
| Sep 17, 2026 | 10.22 | 10.35 | 10.17 | 10.23 | 10.23 | -0.10% | 5,811,257 |
| Sep 16, 2026 | 10.23 | 10.32 | 10.11 | 10.24 | 10.24 | -0.10% | 7,092,400 |
| Sep 15, 2026 | 10.45 | 10.45 | 10.24 | 10.25 | 10.25 | -1.54% | 5,267,700 |
| Sep 14, 2026 | 10.16 | 10.55 | 10.13 | 10.41 | 10.41 | 2.36% | 9,722,700 |
| Sep 11, 2026 | 10.44 | 10.45 | 10.15 | 10.17 | 10.17 | -2.31% | 6,818,600 |
| Sep 10, 2026 | 10.83 | 10.84 | 10.55 | 10.61 | 10.41 | -2.12% | 7,244,700 |
| Sep 9, 2026 | 10.96 | 10.98 | 10.79 | 10.84 | 10.64 | -1.90% | 8,227,600 |
| Sep 8, 2026 | 10.91 | 11.08 | 10.87 | 11.05 | 10.84 | 1.19% | 9,254,248 |
| Sep 7, 2026 | 10.75 | 11.00 | 10.75 | 10.92 | 10.71 | 1.11% | 9,454,560 |
| Sep 4, 2026 | 10.94 | 10.98 | 10.74 | 10.80 | 10.60 | -1.46% | 10,022,536 |
| Sep 3, 2026 | 11.24 | 11.24 | 10.88 | 10.96 | 10.75 | -1.62% | 13,025,200 |
| Sep 2, 2026 | 11.17 | 11.35 | 11.10 | 11.14 | 10.93 | -0.80% | 17,023,500 |
| Sep 1, 2026 | 10.98 | 11.30 | 10.90 | 11.23 | 11.02 | 2.46% | 23,592,400 |
| Aug 31, 2026 | 11.16 | 11.39 | 10.87 | 10.96 | 10.75 | 4.38% | 37,686,313 |
| Aug 28, 2026 | 10.30 | 10.71 | 10.18 | 10.50 | 10.30 | 1.74% | 15,938,400 |
| Aug 27, 2026 | 10.10 | 10.35 | 10.07 | 10.32 | 10.13 | 1.47% | 11,778,800 |
| Aug 26, 2026 | 10.02 | 10.32 | 10.02 | 10.17 | 9.98 | 0.69% | 12,305,900 |
| Aug 25, 2026 | 9.66 | 10.12 | 9.60 | 10.10 | 9.91 | 4.12% | 12,468,713 |
| Aug 24, 2026 | 9.96 | 9.99 | 9.61 | 9.70 | 9.52 | -2.32% | 12,731,600 |
| Aug 21, 2026 | 10.30 | 10.35 | 9.81 | 9.93 | 9.74 | -4.79% | 18,769,813 |
| Aug 20, 2026 | 10.34 | 10.56 | 10.26 | 10.43 | 10.23 | 2.86% | 22,634,400 |
| Aug 19, 2026 | 10.29 | 10.52 | 10.08 | 10.14 | 9.95 | -2.22% | 16,012,200 |
| Aug 18, 2026 | 10.63 | 10.70 | 10.35 | 10.37 | 10.17 | -1.24% | 19,308,700 |
| Aug 17, 2026 | 10.81 | 10.92 | 10.45 | 10.50 | 10.30 | -2.60% | 35,703,900 |
| Aug 14, 2026 | 10.78 | 11.11 | 10.60 | 10.78 | 10.58 | 0.09% | 58,102,348 |
| Aug 13, 2026 | 9.73 | 10.77 | 9.63 | 10.77 | 10.57 | 10.01% | 39,758,680 |
| Aug 12, 2026 | 9.68 | 9.85 | 9.65 | 9.79 | 9.61 | 0.82% | 7,718,500 |
| Aug 11, 2026 | 9.70 | 9.79 | 9.64 | 9.71 | 9.53 | -0.31% | 6,952,900 |
| Aug 10, 2026 | 9.77 | 9.83 | 9.67 | 9.74 | 9.56 | 0.21% | 9,167,900 |
| Aug 7, 2026 | 9.42 | 9.72 | 9.36 | 9.72 | 9.54 | 3.29% | 13,853,300 |
| Aug 6, 2026 | 9.47 | 9.47 | 9.29 | 9.41 | 9.23 | -0.42% | 5,639,800 |
| Aug 5, 2026 | 9.56 | 9.56 | 9.38 | 9.45 | 9.27 | -0.94% | 8,171,000 |
| Aug 4, 2026 | 9.57 | 9.68 | 9.52 | 9.54 | 9.36 | -0.21% | 6,662,300 |
| Aug 3, 2026 | 9.50 | 9.59 | 9.46 | 9.56 | 9.38 | 1.06% | 6,222,500 |
| Jul 31, 2026 | 9.38 | 9.50 | 9.33 | 9.46 | 9.28 | - | 7,167,300 |
| Jul 30, 2026 | 9.30 | 9.56 | 9.27 | 9.46 | 9.28 | 1.39% | 10,055,900 |
| Jul 29, 2026 | 9.13 | 9.39 | 9.13 | 9.33 | 9.15 | 2.19% | 8,382,700 |
| Jul 28, 2026 | 9.09 | 9.27 | 9.05 | 9.13 | 8.96 | -0.11% | 6,293,600 |
| Jul 27, 2026 | 8.90 | 9.19 | 8.89 | 9.14 | 8.97 | 2.01% | 7,719,200 |
| Jul 24, 2026 | 9.26 | 9.40 | 8.96 | 8.96 | 8.79 | -4.27% | 9,870,800 |
| Jul 23, 2026 | 9.35 | 9.36 | 9.09 | 9.36 | 9.18 | 0.11% | 13,815,600 |
| Jul 22, 2026 | 9.51 | 9.72 | 9.28 | 9.35 | 9.17 | -2.09% | 12,017,400 |