Fujian Cosunter Pharmaceutical Co., Ltd. (SHE:300436)
China · Delayed Price · Currency is CNY 127.61
+1.48 (1.17%)
May 20, 2026, 11:54 AM CST
SHE:300436 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 122.01 | 130.98 | 122.01 | 127.61 | - | 1.17% | 5,549,845 |
| May 19, 2026 | 122.93 | 127.77 | 116.00 | 126.13 | 126.13 | 3.11% | 8,950,202 |
| May 18, 2026 | 122.01 | 124.98 | 120.45 | 122.33 | 122.33 | -0.06% | 6,529,330 |
| May 15, 2026 | 122.64 | 127.58 | 119.62 | 122.40 | 122.40 | -1.14% | 10,080,510 |
| May 14, 2026 | 118.93 | 129.00 | 118.80 | 123.81 | 123.81 | 4.83% | 15,472,090 |
| May 13, 2026 | 116.73 | 120.98 | 113.60 | 118.11 | 118.11 | 2.03% | 7,743,873 |
| May 12, 2026 | 118.81 | 121.39 | 115.35 | 115.76 | 115.76 | -2.93% | 7,621,447 |
| May 11, 2026 | 115.45 | 120.99 | 115.45 | 119.25 | 119.25 | 3.02% | 8,729,368 |
| May 8, 2026 | 122.13 | 123.00 | 113.01 | 115.75 | 115.75 | -4.28% | 10,025,990 |
| May 7, 2026 | 118.12 | 121.88 | 118.12 | 120.93 | 120.93 | 1.62% | 6,815,365 |
| May 6, 2026 | 115.10 | 120.98 | 115.00 | 119.00 | 119.00 | 1.45% | 7,212,580 |
| Apr 30, 2026 | 115.88 | 120.32 | 115.50 | 117.30 | 117.30 | 0.42% | 8,675,811 |
| Apr 29, 2026 | 110.67 | 121.99 | 110.67 | 116.81 | 116.81 | 9.31% | 13,332,950 |
| Apr 28, 2026 | 112.33 | 114.75 | 106.65 | 106.86 | 106.86 | -5.06% | 9,390,346 |
| Apr 27, 2026 | 113.00 | 114.73 | 111.18 | 112.55 | 112.55 | -0.66% | 6,383,816 |
| Apr 24, 2026 | 117.75 | 118.00 | 112.86 | 113.30 | 113.30 | -5.11% | 7,511,003 |
| Apr 23, 2026 | 115.36 | 122.00 | 114.60 | 119.40 | 119.40 | 1.96% | 10,963,880 |
| Apr 22, 2026 | 114.21 | 117.39 | 112.00 | 117.10 | 117.10 | 0.76% | 8,651,672 |
| Apr 21, 2026 | 115.33 | 121.20 | 115.33 | 116.22 | 116.22 | -0.28% | 8,332,265 |
| Apr 20, 2026 | 115.61 | 116.93 | 115.20 | 116.55 | 116.55 | 0.04% | 5,916,760 |
| Apr 17, 2026 | 116.00 | 117.79 | 114.20 | 116.50 | 116.50 | -0.44% | 8,392,273 |
| Apr 16, 2026 | 120.00 | 121.70 | 116.03 | 117.01 | 117.01 | -6.39% | 11,797,230 |
| Apr 15, 2026 | 120.00 | 129.13 | 114.12 | 125.00 | 125.00 | 6.25% | 18,583,550 |
| Apr 14, 2026 | 113.29 | 117.65 | 111.26 | 117.65 | 117.65 | 3.67% | 12,144,180 |
| Apr 13, 2026 | 112.99 | 114.72 | 110.40 | 113.48 | 113.48 | 1.05% | 9,393,450 |
| Apr 10, 2026 | 112.22 | 115.33 | 110.00 | 112.30 | 112.30 | -0.34% | 9,938,276 |
| Apr 9, 2026 | 115.78 | 118.29 | 110.50 | 112.68 | 112.68 | -3.59% | 12,213,660 |
| Apr 8, 2026 | 121.00 | 121.88 | 115.57 | 116.88 | 116.88 | -2.87% | 13,912,590 |
| Apr 7, 2026 | 123.56 | 125.99 | 116.00 | 120.33 | 120.33 | -6.03% | 15,408,930 |
| Apr 3, 2026 | 124.23 | 131.00 | 123.31 | 128.05 | 128.05 | 0.72% | 17,094,240 |
| Apr 2, 2026 | 121.79 | 129.88 | 121.29 | 127.14 | 127.14 | 6.81% | 23,138,560 |
| Apr 1, 2026 | 100.01 | 119.03 | 99.53 | 119.03 | 119.03 | 20.00% | 16,083,210 |
| Mar 31, 2026 | 99.90 | 104.58 | 98.70 | 99.19 | 99.19 | -1.08% | 7,072,270 |
| Mar 30, 2026 | 101.00 | 104.70 | 99.19 | 100.27 | 100.27 | -3.20% | 7,417,372 |
| Mar 27, 2026 | 96.25 | 105.70 | 96.00 | 103.58 | 103.58 | 6.45% | 11,747,530 |
| Mar 26, 2026 | 98.28 | 101.88 | 96.90 | 97.30 | 97.30 | -1.79% | 5,456,922 |
| Mar 25, 2026 | 98.04 | 100.80 | 98.03 | 99.07 | 99.07 | 0.55% | 4,128,750 |
| Mar 24, 2026 | 97.01 | 100.58 | 96.23 | 98.53 | 98.53 | 4.15% | 6,134,846 |
| Mar 23, 2026 | 100.00 | 100.00 | 94.19 | 94.60 | 94.60 | -8.32% | 7,161,459 |
| Mar 20, 2026 | 106.39 | 108.60 | 103.00 | 103.18 | 103.18 | -2.84% | 5,078,920 |
| Mar 19, 2026 | 106.00 | 109.89 | 105.08 | 106.20 | 106.20 | -0.65% | 7,180,830 |
| Mar 18, 2026 | 113.30 | 113.50 | 104.77 | 106.90 | 106.90 | -4.41% | 7,013,177 |
| Mar 17, 2026 | 115.44 | 119.50 | 111.31 | 111.83 | 111.83 | -2.76% | 7,525,260 |
| Mar 16, 2026 | 110.00 | 119.60 | 110.00 | 115.00 | 115.00 | 3.45% | 10,293,540 |
| Mar 13, 2026 | 102.25 | 118.60 | 100.51 | 111.17 | 111.17 | 8.72% | 14,234,200 |
| Mar 12, 2026 | 103.64 | 103.99 | 100.73 | 102.25 | 102.25 | -2.00% | 4,363,479 |
| Mar 11, 2026 | 107.91 | 108.77 | 104.03 | 104.34 | 104.34 | -3.28% | 5,297,489 |
| Mar 10, 2026 | 107.51 | 109.77 | 107.28 | 107.88 | 107.88 | 1.18% | 3,923,569 |
| Mar 9, 2026 | 104.76 | 107.50 | 104.11 | 106.62 | 106.62 | -0.36% | 5,042,093 |
| Mar 6, 2026 | 107.91 | 111.29 | 106.33 | 107.01 | 107.01 | -1.17% | 6,367,442 |