Fuan Pharmaceutical (Group) Co., Ltd. (SHE:300194)
China · Delayed Price · Currency is CNY 3.640
+0.060 (1.68%)
Jul 3, 2026, 3:04 PM CST
SHE:300194 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 3.63 | 3.65 | 3.56 | 3.60 | 3.60 | -1.37% | 7,626,118 |
| Jun 9, 2026 | 3.63 | 3.66 | 3.59 | 3.65 | 3.65 | 0.83% | 5,718,918 |
| Jun 8, 2026 | 3.68 | 3.72 | 3.58 | 3.62 | 3.62 | -2.95% | 9,412,163 |
| Jun 5, 2026 | 3.72 | 3.78 | 3.72 | 3.73 | 3.73 | 0.27% | 6,631,500 |
| Jun 4, 2026 | 3.80 | 3.82 | 3.71 | 3.72 | 3.72 | -1.85% | 8,071,520 |
| Jun 3, 2026 | 3.81 | 3.83 | 3.78 | 3.79 | 3.79 | -0.79% | 6,420,793 |
| Jun 2, 2026 | 3.89 | 3.89 | 3.80 | 3.82 | 3.82 | -2.05% | 10,490,800 |
| Jun 1, 2026 | 3.80 | 3.90 | 3.77 | 3.90 | 3.90 | 2.09% | 11,335,865 |
| May 29, 2026 | 3.78 | 3.85 | 3.78 | 3.82 | 3.82 | 0.79% | 9,798,767 |
| May 28, 2026 | 3.78 | 3.82 | 3.75 | 3.79 | 3.79 | - | 7,129,500 |
| May 27, 2026 | 3.82 | 3.86 | 3.78 | 3.84 | 3.79 | 0.26% | 8,052,100 |
| May 26, 2026 | 3.89 | 3.89 | 3.80 | 3.83 | 3.78 | -1.79% | 8,246,400 |
| May 25, 2026 | 3.93 | 3.94 | 3.86 | 3.90 | 3.85 | -0.51% | 6,487,100 |
| May 22, 2026 | 3.90 | 3.93 | 3.87 | 3.92 | 3.87 | 0.77% | 6,896,200 |
| May 21, 2026 | 3.96 | 3.99 | 3.89 | 3.89 | 3.84 | -1.52% | 8,365,800 |
| May 20, 2026 | 4.00 | 4.00 | 3.93 | 3.95 | 3.90 | -1.50% | 5,889,200 |
| May 19, 2026 | 3.98 | 4.01 | 3.95 | 4.01 | 3.96 | 1.01% | 6,574,289 |
| May 18, 2026 | 3.95 | 3.99 | 3.92 | 3.97 | 3.92 | - | 7,162,400 |
| May 15, 2026 | 3.99 | 4.03 | 3.95 | 3.97 | 3.92 | -0.50% | 7,697,664 |
| May 14, 2026 | 4.08 | 4.09 | 3.98 | 3.99 | 3.94 | -2.21% | 12,290,700 |
| May 13, 2026 | 4.10 | 4.11 | 4.07 | 4.08 | 4.03 | -0.49% | 9,802,141 |
| May 12, 2026 | 4.17 | 4.17 | 4.10 | 4.10 | 4.05 | -1.91% | 13,938,760 |
| May 11, 2026 | 4.13 | 4.20 | 4.11 | 4.18 | 4.13 | 1.21% | 16,230,400 |
| May 8, 2026 | 4.11 | 4.15 | 4.10 | 4.13 | 4.08 | 0.49% | 8,951,200 |
| May 7, 2026 | 4.14 | 4.16 | 4.11 | 4.11 | 4.06 | -0.96% | 11,245,090 |
| May 6, 2026 | 4.17 | 4.17 | 4.13 | 4.15 | 4.10 | 0.48% | 10,473,100 |
| Apr 30, 2026 | 4.13 | 4.17 | 4.12 | 4.13 | 4.08 | -0.24% | 9,214,000 |
| Apr 29, 2026 | 4.09 | 4.15 | 4.08 | 4.14 | 4.09 | 0.73% | 8,555,567 |
| Apr 28, 2026 | 4.15 | 4.17 | 4.08 | 4.11 | 4.06 | -1.20% | 12,189,600 |
| Apr 27, 2026 | 4.07 | 4.16 | 4.05 | 4.16 | 4.11 | 2.21% | 13,275,010 |
| Apr 24, 2026 | 4.07 | 4.11 | 4.05 | 4.07 | 4.02 | -0.73% | 8,903,100 |
| Apr 23, 2026 | 4.15 | 4.15 | 4.09 | 4.10 | 4.05 | -0.73% | 8,483,102 |
| Apr 22, 2026 | 4.14 | 4.14 | 4.10 | 4.13 | 4.08 | -0.24% | 6,828,090 |
| Apr 21, 2026 | 4.18 | 4.20 | 4.11 | 4.14 | 4.09 | -0.96% | 10,208,510 |