Fuan Pharmaceutical (Group) Co., Ltd. (SHE:300194)
China · Delayed Price · Currency is CNY 3.890
+0.030 (0.78%)
Sep 30, 2026, 3:04 PM CST
SHE:300194 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 3.98 | 4.06 | 3.97 | 4.03 | 4.03 | 1.00% | 20,601,634 |
| Aug 26, 2026 | 3.95 | 4.06 | 3.95 | 3.99 | 3.99 | 0.25% | 25,277,450 |
| Aug 25, 2026 | 3.86 | 3.99 | 3.84 | 3.98 | 3.98 | 1.79% | 19,534,783 |
| Aug 24, 2026 | 3.93 | 3.97 | 3.87 | 3.91 | 3.91 | -0.51% | 16,793,958 |
| Aug 21, 2026 | 4.03 | 4.04 | 3.89 | 3.93 | 3.93 | -3.91% | 28,625,871 |
| Aug 20, 2026 | 4.02 | 4.20 | 4.02 | 4.09 | 4.09 | 3.28% | 37,479,945 |
| Aug 19, 2026 | 3.98 | 4.05 | 3.93 | 3.96 | 3.96 | -1.00% | 23,773,900 |
| Aug 18, 2026 | 4.03 | 4.09 | 3.98 | 4.00 | 4.00 | -1.23% | 23,244,910 |
| Aug 17, 2026 | 3.97 | 4.09 | 3.89 | 4.05 | 4.05 | 1.25% | 31,320,090 |
| Aug 14, 2026 | 3.97 | 4.07 | 3.94 | 4.00 | 4.00 | - | 31,475,900 |
| Aug 13, 2026 | 3.94 | 4.09 | 3.87 | 4.00 | 4.00 | 0.76% | 46,820,660 |
| Aug 12, 2026 | 3.88 | 3.98 | 3.86 | 3.97 | 3.97 | 2.06% | 32,724,120 |
| Aug 11, 2026 | 3.87 | 3.94 | 3.85 | 3.89 | 3.89 | - | 25,597,710 |
| Aug 10, 2026 | 3.84 | 3.91 | 3.83 | 3.89 | 3.89 | 1.83% | 29,152,800 |
| Aug 7, 2026 | 3.69 | 3.82 | 3.67 | 3.82 | 3.82 | 3.52% | 32,891,030 |
| Aug 6, 2026 | 3.72 | 3.72 | 3.66 | 3.69 | 3.69 | -0.81% | 12,860,300 |
| Aug 5, 2026 | 3.75 | 3.76 | 3.69 | 3.72 | 3.72 | -0.80% | 17,321,364 |
| Aug 4, 2026 | 3.76 | 3.83 | 3.73 | 3.75 | 3.75 | - | 19,387,625 |
| Aug 3, 2026 | 3.69 | 3.75 | 3.69 | 3.75 | 3.75 | 1.08% | 16,974,700 |
| Jul 31, 2026 | 3.68 | 3.71 | 3.67 | 3.71 | 3.71 | 0.82% | 15,390,400 |
| Jul 30, 2026 | 3.68 | 3.75 | 3.65 | 3.68 | 3.68 | -0.54% | 15,678,520 |
| Jul 29, 2026 | 3.67 | 3.72 | 3.66 | 3.70 | 3.70 | 0.82% | 12,025,024 |
| Jul 28, 2026 | 3.66 | 3.73 | 3.65 | 3.67 | 3.67 | - | 12,878,600 |
| Jul 27, 2026 | 3.56 | 3.70 | 3.56 | 3.67 | 3.67 | 2.23% | 13,606,293 |
| Jul 24, 2026 | 3.68 | 3.72 | 3.59 | 3.59 | 3.59 | -3.23% | 14,592,900 |
| Jul 23, 2026 | 3.67 | 3.73 | 3.63 | 3.71 | 3.71 | 0.27% | 16,971,200 |
| Jul 22, 2026 | 3.66 | 3.77 | 3.64 | 3.70 | 3.70 | 0.82% | 16,975,941 |