Skip to main content
logo
Jiangxi Fushine Pharmaceutical Co., Ltd. (SHE:300497)
China flag China · Delayed Price · Currency is CNY
16.41
+0.11 (0.67%)
Jul 31, 2026, 3:04 PM CST

SHE:300497 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202616.5917.1916.3516.4116.410.67%34,468,380
Jul 30, 202616.9016.9216.2816.3016.30-3.95%27,758,031
Jul 29, 202616.9617.6016.1216.9716.97-3.69%43,248,700
Jul 28, 202617.8918.5817.2517.6217.62-2.33%46,772,600
Jul 27, 202617.8418.3617.0718.0418.045.99%53,565,860
Jul 24, 202617.7018.4817.0017.0217.02-3.02%53,005,672
Jul 23, 202616.2017.5816.0617.5517.557.87%43,629,415
Jul 22, 202616.7017.1916.1716.2716.27-4.12%34,395,168
Jul 21, 202616.4116.9814.5616.9716.973.16%54,071,936
Jul 20, 202617.2117.6915.9816.4516.45-3.80%57,705,858
Jul 17, 202618.6618.7416.7617.1017.10-9.95%67,553,254
Jul 16, 202618.1319.5917.5918.9918.997.11%79,742,453
Jul 15, 202617.5218.3717.3917.7317.731.37%43,726,927
Jul 14, 202617.0417.6116.8017.4917.492.40%26,246,477
Jul 13, 202618.2118.2116.9917.0817.08-6.77%34,143,040
Jul 10, 202618.9019.1718.2818.3218.32-3.38%34,564,568
Jul 9, 202618.6519.0517.7518.9618.961.83%39,519,434
Jul 8, 202619.9720.0918.5618.6218.62-6.67%43,940,105
Jul 7, 202620.5521.2219.8419.9519.95-3.72%37,519,314
Jul 6, 202621.4121.9120.6720.7220.72-5.22%49,749,514
Jul 3, 202623.0023.0521.3121.8621.86-3.27%66,075,277
Jul 2, 202623.1124.1822.5022.6022.60-3.17%84,481,511
Jul 1, 202621.8123.8121.3723.3423.345.32%95,195,284
Jun 30, 202620.9522.2920.8222.1622.163.65%65,298,964
Jun 29, 202620.5122.1720.5021.3821.383.48%70,943,461
Jun 26, 202622.3022.6820.2020.6620.66-8.18%84,581,880
Jun 25, 202621.5822.9621.4422.5022.501.58%79,773,351
Jun 24, 202622.8023.9221.3922.1522.15-0.94%99,296,310
Jun 23, 202620.9023.3320.4022.3622.368.23%114,912,965
Jun 22, 202620.1021.6018.6920.6620.666.06%114,828,494
Jun 18, 202618.2219.9817.9819.4819.486.92%72,183,605
Jun 17, 202617.3018.2817.2018.2218.224.17%43,261,700
Jun 16, 202617.6717.7017.0017.4917.490.58%35,010,559
Jun 15, 202616.3017.5516.2817.3917.3910.27%49,118,199
Jun 12, 202615.4015.9715.1815.7715.773.41%22,142,070
Jun 11, 202615.4015.7115.1315.2515.25-2.18%17,965,000
Jun 10, 202616.0816.3815.3015.5915.59-4.65%25,307,326
Jun 9, 202615.7416.3815.4716.3516.354.34%24,298,550
Jun 8, 202615.4015.9815.2815.6715.67-1.14%19,796,370
Jun 5, 202616.0816.3015.3615.8515.850.38%26,603,717
Jun 4, 202615.8116.0915.6615.7915.79-1.62%21,319,395
Jun 3, 202615.3116.1615.1816.0516.054.42%29,455,573
Jun 2, 202615.4015.5015.0315.3715.37-0.13%17,073,786
Jun 1, 202615.3015.6815.2215.3915.390.59%21,776,594
May 29, 202615.5315.7615.1915.3015.30-1.29%20,450,210
May 28, 202615.5515.6815.1615.5015.50-19,137,560
May 27, 202615.5015.9815.3615.5015.50-0.26%16,906,691
May 26, 202615.6615.7515.2615.5415.54-1.89%20,440,072
May 25, 202616.0516.5715.6815.8415.84-0.88%23,911,800
May 22, 202616.0316.0815.6215.9815.980.63%17,669,451