Fuan Pharmaceutical (Group) Co., Ltd. (SHE:300194)
China · Delayed Price · Currency is CNY 3.700
+0.030 (0.82%)
Jul 29, 2026, 3:04 PM CST
SHE:300194 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |