Fujian Cosunter Pharmaceutical Co., Ltd. (SHE:300436)
China · Delayed Price · Currency is CNY 112.30
-1.07 (-0.94%)
Sep 8, 2025, 11:44 AM CST
SHE:300436 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 113.42 | 114.17 | 109.26 | 113.37 | 113.37 | 0.44% | 13,043,446 |
| Sep 4, 2025 | 118.00 | 118.78 | 110.51 | 112.87 | 112.87 | -5.38% | 15,422,639 |
| Sep 3, 2025 | 118.47 | 122.20 | 115.40 | 119.29 | 119.29 | -0.51% | 16,531,858 |
| Sep 2, 2025 | 134.00 | 136.50 | 116.04 | 119.90 | 119.90 | -8.86% | 22,973,036 |
| Sep 1, 2025 | 130.32 | 138.36 | 127.00 | 131.55 | 131.55 | -2.27% | 15,905,050 |
| Aug 29, 2025 | 131.20 | 141.50 | 130.02 | 134.61 | 134.61 | 2.45% | 15,692,863 |
| Aug 28, 2025 | 124.51 | 133.49 | 122.80 | 131.39 | 131.39 | 5.49% | 17,197,091 |
| Aug 27, 2025 | 136.10 | 141.80 | 124.00 | 124.55 | 124.55 | -10.32% | 20,262,536 |
| Aug 26, 2025 | 147.20 | 156.22 | 136.99 | 138.88 | 138.88 | -8.60% | 17,818,760 |
| Aug 25, 2025 | 134.55 | 155.66 | 133.28 | 151.95 | 151.95 | 9.71% | 19,868,617 |
| Aug 22, 2025 | 137.00 | 142.10 | 129.01 | 138.50 | 138.50 | 1.91% | 17,199,511 |
| Aug 21, 2025 | 146.00 | 152.99 | 132.03 | 135.90 | 135.90 | -7.49% | 20,858,006 |
| Aug 20, 2025 | 159.92 | 159.92 | 146.66 | 146.90 | 146.90 | -8.69% | 17,065,929 |
| Aug 19, 2025 | 170.39 | 188.93 | 156.30 | 160.88 | 160.88 | -6.58% | 19,496,871 |
| Aug 18, 2025 | 159.80 | 175.49 | 157.88 | 172.22 | 172.22 | 2.98% | 15,062,642 |
| Aug 15, 2025 | 150.90 | 171.66 | 141.00 | 167.24 | 167.24 | 14.87% | 17,169,934 |
| Aug 14, 2025 | 134.00 | 150.20 | 133.80 | 145.59 | 145.59 | 6.39% | 13,985,008 |
| Aug 13, 2025 | 135.00 | 137.30 | 128.02 | 136.85 | 136.85 | 1.21% | 13,303,826 |
| Aug 12, 2025 | 130.90 | 138.50 | 128.01 | 135.21 | 135.21 | 1.81% | 13,021,931 |
| Aug 11, 2025 | 121.00 | 134.53 | 119.32 | 132.81 | 132.81 | 11.70% | 16,114,377 |
| Aug 8, 2025 | 116.00 | 124.40 | 109.13 | 118.90 | 118.90 | 2.03% | 13,804,638 |
| Aug 7, 2025 | 115.00 | 128.11 | 115.00 | 116.53 | 116.53 | 0.94% | 17,063,659 |
| Aug 6, 2025 | 118.90 | 124.66 | 114.90 | 115.45 | 115.45 | -6.56% | 13,010,104 |
| Aug 5, 2025 | 119.50 | 124.50 | 113.00 | 123.55 | 123.55 | 2.19% | 16,346,452 |
| Aug 4, 2025 | 101.65 | 122.06 | 98.82 | 120.90 | 120.90 | 18.18% | 18,946,407 |
| Aug 1, 2025 | 110.00 | 115.13 | 101.00 | 102.30 | 102.30 | -10.66% | 19,498,374 |
| Jul 31, 2025 | 99.47 | 116.40 | 99.00 | 114.50 | 114.50 | 18.04% | 21,981,684 |
| Jul 30, 2025 | 90.10 | 98.00 | 88.32 | 97.00 | 97.00 | 5.18% | 17,456,992 |
| Jul 29, 2025 | 84.66 | 98.80 | 84.00 | 92.22 | 92.22 | 8.18% | 20,825,411 |
| Jul 28, 2025 | 77.50 | 88.88 | 76.89 | 85.25 | 85.25 | 13.68% | 18,724,956 |
| Jul 25, 2025 | 73.20 | 77.49 | 73.00 | 74.99 | 74.99 | 2.45% | 16,633,491 |
| Jul 24, 2025 | 73.00 | 74.50 | 70.18 | 73.20 | 73.20 | 0.69% | 14,157,410 |
| Jul 23, 2025 | 67.43 | 73.79 | 67.43 | 72.70 | 72.70 | 4.72% | 16,376,416 |
| Jul 22, 2025 | 71.60 | 77.61 | 69.33 | 69.42 | 69.42 | -5.51% | 17,467,550 |
| Jul 21, 2025 | 68.50 | 76.57 | 67.40 | 73.47 | 73.47 | 4.66% | 18,916,045 |
| Jul 18, 2025 | 70.00 | 71.20 | 66.82 | 70.20 | 70.20 | -1.91% | 19,291,091 |
| Jul 17, 2025 | 70.40 | 71.75 | 68.60 | 71.57 | 71.57 | -4.41% | 24,133,859 |
| Jul 16, 2025 | 65.54 | 77.09 | 64.20 | 74.87 | 74.87 | 16.55% | 33,021,224 |
| Jul 15, 2025 | 63.84 | 64.77 | 60.50 | 64.24 | 64.24 | 2.77% | 22,294,517 |
| Jul 14, 2025 | 62.51 | 66.55 | 61.40 | 62.51 | 62.51 | 0.82% | 28,873,643 |
| Jul 11, 2025 | 60.70 | 65.19 | 59.02 | 62.00 | 62.00 | 7.27% | 29,365,701 |
| Jul 10, 2025 | 57.01 | 60.06 | 55.79 | 57.80 | 57.80 | -0.89% | 22,297,901 |
| Jul 9, 2025 | 63.02 | 63.50 | 57.29 | 58.32 | 58.32 | -3.16% | 28,249,017 |
| Jul 8, 2025 | 57.01 | 63.70 | 55.86 | 60.22 | 60.22 | 7.75% | 28,699,871 |
| Jul 7, 2025 | 54.51 | 60.20 | 54.00 | 55.89 | 55.89 | 8.86% | 39,860,542 |
| Jul 4, 2025 | 45.00 | 51.34 | 44.01 | 51.34 | 51.34 | 20.01% | 35,678,926 |
| Jul 3, 2025 | 36.00 | 42.78 | 35.66 | 42.78 | 42.78 | 20.00% | 20,009,937 |
| Jul 2, 2025 | 36.21 | 36.90 | 35.34 | 35.65 | 35.65 | -2.70% | 6,532,100 |
| Jul 1, 2025 | 35.73 | 37.12 | 35.20 | 36.64 | 36.64 | 2.06% | 10,699,527 |
| Jun 30, 2025 | 35.52 | 36.58 | 35.00 | 35.90 | 35.90 | 3.94% | 9,021,800 |