Suzhou Fushilai Pharmaceutical Co., Ltd. (SHE:301258)
China · Delayed Price · Currency is CNY 24.93
+0.38 (1.55%)
At close: Aug 4, 2026
SHE:301258 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 24.60 | 25.20 | 24.58 | 24.93 | 24.93 | 1.55% | 1,555,199 |
| Aug 3, 2026 | 23.49 | 24.67 | 23.49 | 24.55 | 24.55 | 5.32% | 1,838,800 |
| Jul 31, 2026 | 23.20 | 23.74 | 23.10 | 23.31 | 23.31 | 1.30% | 1,684,392 |
| Jul 30, 2026 | 24.00 | 24.44 | 22.91 | 23.01 | 23.01 | -7.74% | 3,376,674 |
| Jul 29, 2026 | 23.58 | 26.96 | 23.58 | 24.94 | 24.94 | 6.72% | 3,605,567 |
| Jul 28, 2026 | 23.23 | 24.68 | 22.90 | 23.37 | 23.37 | -0.47% | 2,157,900 |
| Jul 27, 2026 | 21.82 | 24.66 | 21.78 | 23.48 | 23.48 | 7.17% | 2,091,900 |
| Jul 24, 2026 | 22.36 | 22.70 | 21.83 | 21.91 | 21.91 | -3.31% | 682,200 |
| Jul 23, 2026 | 22.28 | 22.83 | 22.01 | 22.66 | 22.66 | 1.52% | 1,017,500 |
| Jul 22, 2026 | 22.55 | 23.18 | 22.19 | 22.32 | 22.32 | -0.98% | 1,150,800 |
| Jul 21, 2026 | 23.81 | 23.85 | 21.81 | 22.54 | 22.54 | -5.29% | 1,967,481 |
| Jul 20, 2026 | 24.20 | 24.62 | 23.05 | 23.80 | 23.80 | -2.46% | 1,774,847 |
| Jul 17, 2026 | 25.79 | 26.04 | 24.02 | 24.40 | 24.40 | -6.44% | 2,367,800 |
| Jul 16, 2026 | 25.21 | 26.73 | 24.82 | 26.08 | 26.08 | 4.45% | 2,339,747 |
| Jul 15, 2026 | 24.51 | 25.42 | 24.26 | 24.97 | 24.97 | 1.88% | 1,321,000 |
| Jul 14, 2026 | 24.11 | 24.53 | 23.66 | 24.51 | 24.51 | 2.00% | 1,154,500 |
| Jul 13, 2026 | 24.01 | 24.40 | 23.51 | 24.03 | 24.03 | 0.13% | 1,232,100 |
| Jul 10, 2026 | 23.48 | 24.50 | 23.07 | 24.00 | 24.00 | 1.82% | 858,700 |
| Jul 9, 2026 | 23.70 | 24.42 | 23.05 | 23.57 | 23.57 | -1.50% | 939,000 |
| Jul 8, 2026 | 23.96 | 24.25 | 23.50 | 23.93 | 23.93 | 0.13% | 918,900 |
| Jul 7, 2026 | 24.88 | 25.00 | 23.78 | 23.90 | 23.90 | -4.70% | 1,120,200 |
| Jul 6, 2026 | 24.52 | 25.35 | 24.51 | 25.08 | 25.08 | 1.66% | 1,002,700 |
| Jul 3, 2026 | 24.19 | 24.90 | 24.02 | 24.67 | 24.67 | 2.45% | 965,900 |
| Jul 2, 2026 | 24.03 | 24.77 | 23.84 | 24.08 | 24.08 | 0.84% | 1,151,600 |
| Jul 1, 2026 | 22.77 | 24.09 | 22.45 | 23.88 | 23.88 | 4.87% | 1,126,312 |
| Jun 30, 2026 | 23.25 | 23.58 | 22.60 | 22.77 | 22.77 | -2.90% | 922,700 |
| Jun 29, 2026 | 22.60 | 23.59 | 22.00 | 23.45 | 23.45 | 2.85% | 1,308,900 |
| Jun 26, 2026 | 23.53 | 23.53 | 22.55 | 22.80 | 22.80 | -3.10% | 848,600 |
| Jun 25, 2026 | 24.25 | 24.25 | 23.09 | 23.53 | 23.53 | -2.16% | 1,021,241 |
| Jun 24, 2026 | 24.92 | 25.08 | 24.04 | 24.05 | 24.05 | -3.61% | 872,700 |
| Jun 23, 2026 | 24.25 | 25.42 | 24.12 | 24.95 | 24.95 | 2.89% | 1,195,954 |
| Jun 22, 2026 | 24.01 | 24.33 | 22.82 | 24.25 | 24.25 | 0.79% | 1,157,415 |
| Jun 18, 2026 | 24.34 | 24.45 | 23.73 | 24.06 | 24.06 | -0.17% | 717,800 |
| Jun 17, 2026 | 24.98 | 24.98 | 24.06 | 24.10 | 24.10 | -2.59% | 815,819 |
| Jun 16, 2026 | 24.94 | 25.16 | 24.25 | 24.74 | 24.74 | -0.60% | 767,464 |
| Jun 15, 2026 | 25.18 | 25.65 | 24.67 | 24.89 | 24.89 | -0.56% | 946,000 |
| Jun 12, 2026 | 24.63 | 25.23 | 24.34 | 25.03 | 25.03 | 1.62% | 649,000 |
| Jun 11, 2026 | 24.91 | 25.11 | 24.05 | 24.63 | 24.63 | -1.24% | 767,800 |
| Jun 10, 2026 | 25.06 | 25.42 | 24.36 | 24.94 | 24.94 | -0.32% | 1,012,961 |
| Jun 9, 2026 | 24.94 | 25.74 | 24.55 | 25.02 | 25.02 | 0.85% | 862,900 |
| Jun 8, 2026 | 25.62 | 25.87 | 24.32 | 24.81 | 24.81 | -3.16% | 1,214,000 |
| Jun 5, 2026 | 25.60 | 25.95 | 24.75 | 25.62 | 25.62 | 0.95% | 947,700 |
| Jun 4, 2026 | 25.93 | 26.02 | 25.19 | 25.38 | 25.38 | -2.50% | 669,503 |
| Jun 3, 2026 | 27.07 | 27.07 | 25.82 | 26.03 | 26.03 | -1.59% | 979,161 |
| Jun 2, 2026 | 27.18 | 27.21 | 26.00 | 26.45 | 26.45 | -2.69% | 837,800 |
| Jun 1, 2026 | 26.78 | 27.46 | 26.18 | 27.18 | 27.18 | 3.03% | 970,679 |
| May 29, 2026 | 27.00 | 27.07 | 26.18 | 26.38 | 26.38 | -1.82% | 825,034 |
| May 28, 2026 | 27.00 | 27.58 | 26.34 | 27.09 | 26.87 | -0.04% | 908,500 |
| May 27, 2026 | 27.69 | 27.85 | 26.65 | 27.10 | 26.88 | -2.13% | 1,100,700 |
| May 26, 2026 | 28.58 | 28.91 | 27.45 | 27.69 | 27.47 | -3.11% | 1,234,300 |