Fuan Pharmaceutical (Group) Co., Ltd. (SHE:300194)
China · Delayed Price · Currency is CNY 3.530
-0.070 (-1.94%)
Nov 13, 2026, 3:04 PM CST
SHE:300194 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.68 | 3.68 | 3.51 | 3.53 | 3.53 | -1.94% | 11,156,400 |
| Nov 12, 2026 | 3.64 | 3.65 | 3.60 | 3.60 | 3.60 | -1.10% | 10,113,600 |
| Nov 11, 2026 | 3.62 | 3.65 | 3.60 | 3.64 | 3.64 | 0.28% | 8,738,140 |
| Nov 10, 2026 | 3.66 | 3.68 | 3.62 | 3.63 | 3.63 | - | 10,306,600 |
| Nov 9, 2026 | 3.68 | 3.70 | 3.62 | 3.63 | 3.63 | -0.82% | 9,763,800 |
| Nov 6, 2026 | 3.67 | 3.72 | 3.65 | 3.66 | 3.66 | -1.88% | 12,661,277 |
| Nov 5, 2026 | 3.70 | 3.75 | 3.69 | 3.73 | 3.73 | 0.54% | 14,279,532 |
| Nov 4, 2026 | 3.69 | 3.77 | 3.65 | 3.71 | 3.71 | 0.82% | 18,155,690 |
| Nov 3, 2026 | 3.60 | 3.69 | 3.57 | 3.68 | 3.68 | 2.22% | 20,073,017 |
| Nov 2, 2026 | 3.58 | 3.62 | 3.53 | 3.60 | 3.60 | 1.12% | 13,147,700 |
| Oct 30, 2026 | 3.50 | 3.65 | 3.50 | 3.56 | 3.56 | 0.28% | 16,501,981 |
| Oct 29, 2026 | 3.62 | 3.63 | 3.53 | 3.55 | 3.55 | -1.66% | 9,710,025 |
| Oct 28, 2026 | 3.66 | 3.66 | 3.59 | 3.61 | 3.61 | -0.55% | 14,755,100 |
| Oct 27, 2026 | 3.73 | 3.76 | 3.62 | 3.63 | 3.63 | -3.20% | 17,147,825 |
| Oct 26, 2026 | 3.68 | 3.76 | 3.67 | 3.75 | 3.75 | 1.35% | 12,969,100 |
| Oct 23, 2026 | 3.65 | 3.72 | 3.54 | 3.70 | 3.70 | 1.09% | 17,979,988 |
| Oct 22, 2026 | 3.80 | 3.80 | 3.65 | 3.66 | 3.66 | -3.68% | 19,952,300 |
| Oct 21, 2026 | 3.82 | 3.87 | 3.78 | 3.80 | 3.80 | -0.52% | 13,201,000 |
| Oct 20, 2026 | 3.81 | 3.85 | 3.78 | 3.82 | 3.82 | -0.26% | 12,242,500 |
| Oct 19, 2026 | 3.90 | 3.93 | 3.78 | 3.83 | 3.83 | -2.05% | 20,937,600 |
| Oct 16, 2026 | 3.95 | 4.02 | 3.89 | 3.91 | 3.91 | -0.26% | 26,192,700 |
| Oct 15, 2026 | 3.91 | 3.99 | 3.87 | 3.92 | 3.92 | -0.51% | 17,169,008 |
| Oct 14, 2026 | 3.97 | 4.01 | 3.92 | 3.94 | 3.94 | -1.01% | 13,396,400 |
| Oct 13, 2026 | 3.98 | 3.99 | 3.89 | 3.98 | 3.98 | - | 16,586,239 |
| Oct 12, 2026 | 4.04 | 4.06 | 3.96 | 3.98 | 3.98 | -1.24% | 19,910,800 |
| Oct 9, 2026 | 3.91 | 4.04 | 3.90 | 4.03 | 4.03 | 2.54% | 31,541,002 |
| Oct 8, 2026 | 4.04 | 4.10 | 3.90 | 3.93 | 3.93 | 1.03% | 30,272,900 |
| Sep 30, 2026 | 3.85 | 3.92 | 3.84 | 3.89 | 3.89 | 0.78% | 14,491,000 |
| Sep 29, 2026 | 3.85 | 3.91 | 3.81 | 3.86 | 3.86 | 0.26% | 10,592,900 |
| Sep 28, 2026 | 3.83 | 3.87 | 3.80 | 3.85 | 3.85 | 0.26% | 10,348,310 |
| Sep 24, 2026 | 3.90 | 3.93 | 3.82 | 3.84 | 3.84 | -1.54% | 12,424,900 |
| Sep 23, 2026 | 3.96 | 4.00 | 3.88 | 3.90 | 3.90 | -2.26% | 18,088,300 |
| Sep 22, 2026 | 3.97 | 4.03 | 3.92 | 3.99 | 3.99 | - | 21,787,680 |
| Sep 21, 2026 | 3.80 | 4.00 | 3.79 | 3.99 | 3.99 | 5.56% | 31,777,378 |
| Sep 18, 2026 | 3.82 | 3.87 | 3.78 | 3.78 | 3.78 | -0.53% | 12,034,770 |
| Sep 17, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 0.80% | 8,010,425 |
| Sep 16, 2026 | 3.74 | 3.77 | 3.71 | 3.77 | 3.77 | 0.53% | 8,141,453 |
| Sep 15, 2026 | 3.87 | 3.87 | 3.74 | 3.75 | 3.75 | -2.85% | 12,394,800 |
| Sep 14, 2026 | 3.78 | 3.87 | 3.78 | 3.86 | 3.86 | 1.31% | 9,107,100 |
| Sep 11, 2026 | 3.85 | 3.88 | 3.77 | 3.81 | 3.81 | -1.80% | 11,814,300 |
| Sep 10, 2026 | 3.93 | 3.95 | 3.87 | 3.88 | 3.88 | -1.77% | 10,808,390 |
| Sep 9, 2026 | 4.01 | 4.01 | 3.93 | 3.95 | 3.95 | -1.50% | 11,533,730 |
| Sep 8, 2026 | 3.93 | 4.01 | 3.89 | 4.01 | 4.01 | 2.56% | 19,321,675 |
| Sep 7, 2026 | 3.88 | 3.93 | 3.87 | 3.91 | 3.91 | 0.77% | 8,819,975 |
| Sep 4, 2026 | 3.91 | 3.95 | 3.86 | 3.88 | 3.88 | -0.77% | 16,430,718 |
| Sep 3, 2026 | 3.94 | 3.97 | 3.88 | 3.91 | 3.91 | -0.76% | 14,118,725 |
| Sep 2, 2026 | 4.00 | 4.03 | 3.93 | 3.94 | 3.94 | -1.99% | 17,259,500 |
| Sep 1, 2026 | 3.95 | 4.03 | 3.94 | 4.02 | 4.02 | 1.52% | 17,187,200 |
| Aug 31, 2026 | 4.02 | 4.04 | 3.95 | 3.96 | 3.96 | -2.70% | 21,724,850 |
| Aug 28, 2026 | 4.00 | 4.10 | 3.96 | 4.07 | 4.07 | 0.99% | 26,353,799 |