Fuan Pharmaceutical (Group) Co., Ltd. (SHE:300194)
China · Delayed Price · Currency is CNY 3.960
-0.050 (-1.25%)
May 20, 2026, 2:25 PM CST
SHE:300194 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.98 | 4.01 | 3.95 | 4.01 | 4.01 | 1.01% | 6,574,289 |
| May 18, 2026 | 3.95 | 3.99 | 3.92 | 3.97 | 3.97 | - | 7,162,400 |
| May 15, 2026 | 3.99 | 4.03 | 3.95 | 3.97 | 3.97 | -0.50% | 7,697,664 |
| May 14, 2026 | 4.08 | 4.09 | 3.98 | 3.99 | 3.99 | -2.21% | 12,290,700 |
| May 13, 2026 | 4.10 | 4.11 | 4.07 | 4.08 | 4.08 | -0.49% | 9,802,141 |
| May 12, 2026 | 4.17 | 4.17 | 4.10 | 4.10 | 4.10 | -1.91% | 13,938,766 |
| May 11, 2026 | 4.13 | 4.20 | 4.11 | 4.18 | 4.18 | 1.21% | 16,233,406 |
| May 8, 2026 | 4.11 | 4.15 | 4.10 | 4.13 | 4.13 | 0.49% | 8,951,200 |
| May 7, 2026 | 4.14 | 4.16 | 4.11 | 4.11 | 4.11 | -0.96% | 11,245,090 |
| May 6, 2026 | 4.17 | 4.17 | 4.13 | 4.15 | 4.15 | 0.48% | 10,473,100 |
| Apr 30, 2026 | 4.13 | 4.17 | 4.12 | 4.13 | 4.13 | -0.24% | 9,214,000 |
| Apr 29, 2026 | 4.09 | 4.15 | 4.08 | 4.14 | 4.14 | 0.73% | 8,555,567 |
| Apr 28, 2026 | 4.15 | 4.17 | 4.08 | 4.11 | 4.11 | -1.20% | 12,189,600 |
| Apr 27, 2026 | 4.07 | 4.16 | 4.05 | 4.16 | 4.16 | 2.21% | 13,275,018 |
| Apr 24, 2026 | 4.07 | 4.11 | 4.05 | 4.07 | 4.07 | -0.73% | 8,903,100 |
| Apr 23, 2026 | 4.15 | 4.15 | 4.09 | 4.10 | 4.10 | -0.73% | 8,483,102 |
| Apr 22, 2026 | 4.14 | 4.14 | 4.10 | 4.13 | 4.13 | -0.24% | 6,828,090 |
| Apr 21, 2026 | 4.18 | 4.20 | 4.11 | 4.14 | 4.14 | -0.96% | 10,208,510 |
| Apr 20, 2026 | 4.17 | 4.19 | 4.15 | 4.18 | 4.18 | - | 7,729,300 |
| Apr 17, 2026 | 4.24 | 4.24 | 4.16 | 4.18 | 4.18 | -1.65% | 14,631,688 |
| Apr 16, 2026 | 4.28 | 4.30 | 4.22 | 4.25 | 4.25 | -1.39% | 22,530,135 |
| Apr 15, 2026 | 4.27 | 4.33 | 4.21 | 4.31 | 4.31 | 1.89% | 32,374,697 |
| Apr 14, 2026 | 4.18 | 4.23 | 4.14 | 4.23 | 4.23 | 1.68% | 13,598,400 |
| Apr 13, 2026 | 4.15 | 4.17 | 4.11 | 4.16 | 4.16 | -0.48% | 15,026,900 |
| Apr 10, 2026 | 4.17 | 4.24 | 4.14 | 4.18 | 4.18 | 0.48% | 17,371,600 |
| Apr 9, 2026 | 4.23 | 4.33 | 4.15 | 4.16 | 4.16 | -2.58% | 31,506,400 |
| 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 |