Skip to main content
logo
Jiangxi Fushine Pharmaceutical Co., Ltd. (SHE:300497)
China flag China · Delayed Price · Currency is CNY
14.48
+0.52 (3.72%)
Oct 23, 2026, 3:04 PM CST

SHE:300497 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202614.1814.5013.2014.4814.483.72%30,138,721
Oct 22, 202614.5514.8013.9613.9613.96-4.51%22,080,846
Oct 21, 202614.5014.8714.4314.6214.621.46%23,671,010
Oct 20, 202614.3314.7414.1514.4114.41-0.21%24,303,540
Oct 19, 202614.1314.5513.9414.4414.440.49%28,509,650
Oct 16, 202614.1814.9214.0314.3714.371.34%57,579,348
Oct 15, 202613.5214.7713.5214.1814.18-14.89%72,567,920
Oct 14, 202617.1117.4616.6516.6616.66-3.03%23,379,691
Oct 13, 202617.0017.3816.5117.1817.18-0.69%31,124,390
Oct 12, 202618.3018.6817.2817.3017.30-6.13%42,116,255
Oct 9, 202618.0118.5117.6018.4318.431.04%46,833,630
Oct 8, 202618.5819.2018.1218.2418.242.13%51,144,380
Sep 30, 202617.7518.2417.4117.8617.861.42%30,113,354
Sep 29, 202617.4418.0917.2317.6117.610.69%27,153,965
Sep 28, 202618.5018.6217.2217.4917.49-5.87%40,940,852
Sep 24, 202619.9619.9618.5818.5818.58-7.05%44,562,119
Sep 23, 202620.5220.6219.9519.9919.99-2.58%38,415,034
Sep 22, 202620.8121.3520.4620.5220.52-1.49%41,768,431
Sep 21, 202621.0121.0119.4020.8320.83-2.57%62,885,907
Sep 18, 202621.8621.9820.7121.3821.38-2.20%56,557,031
Sep 17, 202621.7722.3021.5421.8621.86-0.86%41,816,240
Sep 16, 202620.9222.4520.9222.0522.055.40%60,179,340
Sep 15, 202620.2421.7520.0620.9220.923.26%47,998,050
Sep 14, 202619.9920.3719.7020.2620.261.20%29,369,440
Sep 11, 202619.8420.2219.6220.0220.020.20%35,030,240
Sep 10, 202620.6820.8019.5419.9819.980.15%45,360,090
Sep 9, 202618.9819.9618.9519.9519.954.83%39,881,732
Sep 8, 202618.9819.2018.7919.0319.031.71%29,042,748
Sep 7, 202618.2018.8518.0818.7118.712.35%27,425,507
Sep 4, 202618.5018.9918.1518.2818.28-2.14%38,251,492
Sep 3, 202617.4818.8117.2218.6818.687.91%50,671,475
Sep 2, 202616.9717.5916.8617.3117.310.93%21,487,756
Sep 1, 202617.3417.6517.0817.1517.15-0.17%21,648,472
Aug 31, 202616.9717.4516.8917.1817.180.12%17,402,156
Aug 28, 202617.0517.3016.9517.1617.160.41%17,935,353
Aug 27, 202616.8217.1116.6917.0917.091.54%18,431,761
Aug 26, 202616.8217.0216.6816.8316.830.54%16,345,033
Aug 25, 202616.8916.9616.5016.7416.74-1.65%18,840,245
Aug 24, 202617.4017.6816.6317.0217.02-1.45%22,170,723
Aug 21, 202617.2617.5116.6817.3217.27-0.23%23,230,479
Aug 20, 202617.8018.0517.2717.3617.31-1.20%26,896,509
Aug 19, 202618.1018.6917.5217.5717.52-4.67%28,321,834
Aug 18, 202618.8618.9118.3218.4318.38-2.95%35,972,825
Aug 17, 202618.5119.0818.1618.9918.943.21%42,477,669
Aug 14, 202618.4518.8818.1318.4018.350.82%32,958,600
Aug 13, 202618.3318.6518.1518.2518.20-0.38%32,610,454
Aug 12, 202618.6418.8918.1818.3218.27-1.77%34,061,367
Aug 11, 202618.9019.0018.4118.6518.60-2.00%31,026,930
Aug 10, 202619.0619.3518.6119.0318.98-0.10%29,835,718
Aug 7, 202618.2119.0518.1819.0519.004.38%40,384,997