Skip to main content
logo
Jiangxi Fushine Pharmaceutical Co., Ltd. (SHE:300497)
China flag China · Delayed Price · Currency is CNY
20.02
+0.04 (0.20%)
Sep 11, 2026, 3:04 PM CST

SHE:300497 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202619.8420.2219.6220.0120.010.15%34,748,440
Sep 10, 202620.6820.8019.5419.9819.980.15%45,360,090
Sep 9, 202618.9819.9618.9519.9519.954.83%39,881,730
Sep 8, 202618.9819.2018.7919.0319.031.71%29,048,448
Sep 7, 202618.2018.8518.0818.7118.712.35%27,425,500
Sep 4, 202618.5018.9918.1518.2818.28-2.14%38,251,490
Sep 3, 202617.4818.8117.2218.6818.687.91%50,686,175
Sep 2, 202616.9717.5916.8617.3117.310.93%21,487,750
Sep 1, 202617.3417.6517.0817.1517.15-0.17%21,648,472
Aug 31, 202616.9717.4516.8917.1817.180.12%17,402,150
Aug 28, 202617.0517.3016.9517.1617.160.41%17,935,350
Aug 27, 202616.8217.1116.6917.0917.091.54%18,432,361
Aug 26, 202616.8217.0216.6816.8316.830.54%16,350,533
Aug 25, 202616.8916.9616.5016.7416.74-1.65%18,840,240
Aug 24, 202617.4017.6816.6317.0217.02-1.45%22,175,723
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
Aug 6, 202617.5018.5117.3718.2518.203.99%39,407,602
Aug 5, 202616.5217.6216.3917.5517.506.36%35,406,662
Aug 4, 202616.1316.6816.0816.5016.453.77%28,654,182
Aug 3, 202615.9716.2015.4015.9015.85-3.11%34,690,504
Jul 31, 202616.5917.1916.3516.4116.360.67%34,468,389
Jul 30, 202616.9016.9216.2816.3016.25-3.95%27,752,531
Jul 29, 202616.9617.6016.1216.9716.92-3.69%43,248,705
Jul 28, 202617.8918.5817.2517.6217.57-2.33%46,772,602
Jul 27, 202617.8418.3617.0718.0417.995.99%53,565,860
Jul 24, 202617.7018.4817.0017.0216.97-3.02%53,002,972
Jul 23, 202616.2017.5816.0617.5517.507.87%43,621,515
Jul 22, 202616.7017.1916.1716.2716.22-4.12%34,395,168
Jul 21, 202616.4116.9814.5616.9716.923.16%54,071,936
Jul 20, 202617.2117.6915.9816.4516.40-3.80%57,705,858
Jul 17, 202618.6618.7416.7617.1017.05-9.95%67,530,654
Jul 16, 202618.1319.5917.5918.9918.947.11%79,736,453
Jul 15, 202617.5218.3717.3917.7317.681.37%43,723,227
Jul 14, 202617.0417.6116.8017.4917.442.40%26,246,477
Jul 13, 202618.2118.2116.9917.0817.03-6.77%34,143,047
Jul 10, 202618.9019.1718.2818.3218.27-3.38%34,542,168
Jul 9, 202618.6519.0517.7518.9618.911.83%39,510,934
Jul 8, 202619.9720.0918.5618.6218.57-6.67%43,937,505
Jul 7, 202620.5521.2219.8419.9519.89-3.72%37,519,314
Jul 6, 202621.4121.9120.6720.7220.66-5.22%49,739,314