Fuan Pharmaceutical (Group) Co., Ltd. (SHE:300194)
China · Delayed Price · Currency is CNY 4.160
-0.110 (-2.58%)
Apr 9, 2026, 3:04 PM CST
SHE:300194 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 4.18 | 4.25 | 4.18 | 4.25 | - | -0.47% | 545,900 |
| Apr 8, 2026 | 4.28 | 4.33 | 4.22 | 4.27 | 4.27 | -0.23% | 29,305,360 |
| Apr 7, 2026 | 4.18 | 4.29 | 4.08 | 4.28 | 4.28 | 2.88% | 27,790,000 |
| Apr 3, 2026 | 4.23 | 4.27 | 4.14 | 4.16 | 4.16 | -3.03% | 26,774,763 |
| Apr 2, 2026 | 4.22 | 4.32 | 4.21 | 4.29 | 4.29 | 1.42% | 33,186,450 |
| Apr 1, 2026 | 4.13 | 4.24 | 4.09 | 4.23 | 4.23 | 3.42% | 32,218,800 |
| Mar 31, 2026 | 4.11 | 4.15 | 4.08 | 4.09 | 4.09 | -0.73% | 17,201,730 |
| Mar 30, 2026 | 4.04 | 4.12 | 4.02 | 4.12 | 4.12 | 0.73% | 16,098,800 |
| Mar 27, 2026 | 3.90 | 4.09 | 3.89 | 4.09 | 4.09 | 3.81% | 20,535,130 |
| Mar 26, 2026 | 3.98 | 4.03 | 3.92 | 3.94 | 3.94 | -1.01% | 12,850,070 |
| Mar 25, 2026 | 3.95 | 4.00 | 3.93 | 3.98 | 3.98 | 0.76% | 15,553,560 |
| Mar 24, 2026 | 3.88 | 3.95 | 3.83 | 3.95 | 3.95 | 3.67% | 15,239,790 |
| Mar 23, 2026 | 4.04 | 4.04 | 3.78 | 3.81 | 3.81 | -6.62% | 23,299,510 |
| Mar 20, 2026 | 4.15 | 4.20 | 4.08 | 4.08 | 4.08 | -1.69% | 12,510,100 |
| Mar 19, 2026 | 4.23 | 4.24 | 4.14 | 4.15 | 4.15 | -2.35% | 15,500,000 |
| Mar 18, 2026 | 4.25 | 4.27 | 4.21 | 4.25 | 4.25 | -0.23% | 11,896,710 |
| Mar 17, 2026 | 4.28 | 4.32 | 4.25 | 4.26 | 4.26 | -0.47% | 13,780,300 |
| Mar 16, 2026 | 4.26 | 4.29 | 4.25 | 4.28 | 4.28 | 0.23% | 10,116,800 |
| Mar 13, 2026 | 4.26 | 4.32 | 4.25 | 4.27 | 4.27 | - | 13,067,650 |
| Mar 12, 2026 | 4.28 | 4.30 | 4.25 | 4.27 | 4.27 | -0.47% | 10,511,800 |
| Mar 11, 2026 | 4.33 | 4.33 | 4.28 | 4.29 | 4.29 | -0.69% | 12,021,320 |
| Mar 10, 2026 | 4.31 | 4.34 | 4.30 | 4.32 | 4.32 | 0.70% | 13,676,925 |
| Mar 9, 2026 | 4.29 | 4.32 | 4.25 | 4.29 | 4.29 | -0.46% | 14,184,440 |
| Mar 6, 2026 | 4.22 | 4.32 | 4.21 | 4.31 | 4.31 | 1.65% | 13,254,040 |
| Mar 5, 2026 | 4.25 | 4.27 | 4.22 | 4.24 | 4.24 | 1.44% | 10,359,560 |
| Mar 4, 2026 | 4.22 | 4.25 | 4.15 | 4.18 | 4.18 | -1.42% | 17,410,477 |
| Mar 3, 2026 | 4.34 | 4.37 | 4.24 | 4.24 | 4.24 | -2.30% | 20,721,600 |
| Mar 2, 2026 | 4.42 | 4.42 | 4.32 | 4.34 | 4.34 | -2.69% | 21,394,570 |
| Feb 27, 2026 | 4.44 | 4.46 | 4.43 | 4.46 | 4.46 | 0.45% | 12,780,760 |
| Feb 26, 2026 | 4.46 | 4.48 | 4.43 | 4.44 | 4.44 | -0.45% | 11,334,970 |
| Feb 25, 2026 | 4.41 | 4.47 | 4.40 | 4.46 | 4.46 | 1.13% | 18,332,300 |
| Feb 24, 2026 | 4.38 | 4.42 | 4.37 | 4.41 | 4.41 | 1.15% | 10,064,210 |
| Feb 13, 2026 | 4.41 | 4.42 | 4.36 | 4.36 | 4.36 | -0.91% | 10,882,200 |
| Feb 12, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -1.12% | 14,405,540 |
| Feb 11, 2026 | 4.46 | 4.48 | 4.44 | 4.45 | 4.45 | -0.22% | 13,440,765 |
| Feb 10, 2026 | 4.47 | 4.50 | 4.45 | 4.46 | 4.46 | -0.45% | 14,512,300 |
| Feb 9, 2026 | 4.47 | 4.48 | 4.45 | 4.48 | 4.48 | 0.67% | 14,223,580 |
| Feb 6, 2026 | 4.44 | 4.48 | 4.44 | 4.45 | 4.45 | 0.45% | 17,593,890 |
| Feb 5, 2026 | 4.46 | 4.48 | 4.43 | 4.43 | 4.43 | -1.12% | 12,419,788 |
| Feb 4, 2026 | 4.43 | 4.48 | 4.41 | 4.48 | 4.48 | 1.13% | 15,757,000 |
| Feb 3, 2026 | 4.40 | 4.44 | 4.38 | 4.43 | 4.43 | 1.37% | 13,555,690 |
| Feb 2, 2026 | 4.44 | 4.47 | 4.36 | 4.37 | 4.37 | -2.67% | 23,349,270 |
| Jan 30, 2026 | 4.51 | 4.55 | 4.47 | 4.49 | 4.49 | -0.66% | 19,669,190 |
| Jan 29, 2026 | 4.56 | 4.57 | 4.48 | 4.52 | 4.52 | -1.31% | 31,192,600 |
| Jan 28, 2026 | 4.68 | 4.68 | 4.57 | 4.58 | 4.58 | -1.93% | 32,973,790 |
| Jan 27, 2026 | 4.70 | 4.71 | 4.56 | 4.67 | 4.67 | -1.48% | 49,832,380 |
| Jan 26, 2026 | 4.65 | 4.75 | 4.63 | 4.74 | 4.74 | 2.16% | 58,102,940 |
| Jan 23, 2026 | 4.61 | 4.64 | 4.60 | 4.64 | 4.64 | 0.43% | 27,625,600 |
| Jan 22, 2026 | 4.57 | 4.62 | 4.56 | 4.62 | 4.62 | 1.09% | 28,399,150 |
| Jan 21, 2026 | 4.58 | 4.59 | 4.55 | 4.57 | 4.57 | -0.44% | 18,095,800 |