Fuan Pharmaceutical (Group) Co., Ltd. (SHE:300194)
China · Delayed Price · Currency is CNY 4.090
+0.130 (3.28%)
Aug 20, 2026, 3:04 PM CST
SHE:300194 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.76 | 3.76 | 3.62 | 3.67 | 3.67 | -2.39% | 22,795,125 |
| Jul 20, 2026 | 3.75 | 3.80 | 3.69 | 3.76 | 3.76 | - | 21,644,100 |
| Jul 17, 2026 | 3.86 | 3.92 | 3.75 | 3.76 | 3.76 | -3.34% | 26,945,700 |
| Jul 16, 2026 | 3.81 | 3.91 | 3.77 | 3.89 | 3.89 | 1.30% | 31,072,330 |
| Jul 15, 2026 | 3.73 | 3.88 | 3.69 | 3.84 | 3.84 | 2.40% | 33,900,820 |
| Jul 14, 2026 | 3.62 | 3.75 | 3.57 | 3.75 | 3.75 | 1.90% | 24,795,028 |
| Jul 13, 2026 | 3.62 | 3.75 | 3.61 | 3.68 | 3.68 | 1.94% | 30,575,728 |
| Jul 10, 2026 | 3.55 | 3.65 | 3.46 | 3.61 | 3.61 | 1.69% | 18,407,100 |
| Jul 9, 2026 | 3.52 | 3.63 | 3.49 | 3.55 | 3.55 | -0.28% | 13,394,800 |
| Jul 8, 2026 | 3.58 | 3.64 | 3.48 | 3.56 | 3.56 | 0.28% | 13,429,925 |
| Jul 7, 2026 | 3.65 | 3.65 | 3.53 | 3.55 | 3.55 | -3.53% | 14,857,100 |
| Jul 6, 2026 | 3.62 | 3.72 | 3.60 | 3.68 | 3.68 | 1.10% | 19,552,500 |
| Jul 3, 2026 | 3.61 | 3.65 | 3.56 | 3.64 | 3.64 | 1.68% | 18,077,245 |
| Jul 2, 2026 | 3.49 | 3.63 | 3.49 | 3.58 | 3.58 | 1.70% | 22,977,934 |
| Jul 1, 2026 | 3.37 | 3.54 | 3.35 | 3.52 | 3.52 | 4.14% | 19,471,539 |
| Jun 30, 2026 | 3.43 | 3.47 | 3.34 | 3.38 | 3.38 | -2.31% | 15,671,089 |
| Jun 29, 2026 | 3.34 | 3.50 | 3.24 | 3.46 | 3.46 | 3.59% | 22,103,991 |
| Jun 26, 2026 | 3.43 | 3.48 | 3.34 | 3.34 | 3.34 | -3.47% | 11,421,730 |
| Jun 25, 2026 | 3.54 | 3.55 | 3.40 | 3.46 | 3.46 | -2.26% | 11,785,593 |
| Jun 24, 2026 | 3.58 | 3.64 | 3.51 | 3.54 | 3.54 | -1.67% | 12,662,311 |
| Jun 23, 2026 | 3.50 | 3.67 | 3.48 | 3.60 | 3.60 | 2.86% | 18,261,925 |
| Jun 22, 2026 | 3.49 | 3.51 | 3.36 | 3.50 | 3.50 | - | 11,969,318 |
| Jun 18, 2026 | 3.52 | 3.55 | 3.46 | 3.50 | 3.50 | -0.85% | 8,097,800 |
| Jun 17, 2026 | 3.57 | 3.58 | 3.51 | 3.53 | 3.53 | -1.40% | 6,726,825 |
| Jun 16, 2026 | 3.63 | 3.63 | 3.56 | 3.58 | 3.58 | -1.65% | 8,139,800 |
| Jun 15, 2026 | 3.63 | 3.67 | 3.59 | 3.64 | 3.64 | 0.55% | 7,937,500 |
| Jun 12, 2026 | 3.54 | 3.64 | 3.53 | 3.62 | 3.62 | 2.55% | 10,216,900 |
| Jun 11, 2026 | 3.60 | 3.61 | 3.46 | 3.53 | 3.53 | -1.94% | 10,821,100 |