Hunan Fangsheng Pharmaceutical Co., Ltd. (SHA:603998)
China
· Delayed Price · Currency is CNY 12.17
+0.16 (1.33%)
Mar 10, 2026, 3:00 PM CST
SHA:603998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.10 | 12.23 | 12.03 | 12.17 | 12.17 | 1.33% | 4,540,700 |
| Mar 9, 2026 | 12.00 | 12.09 | 11.84 | 12.01 | 12.01 | -0.83% | 4,816,600 |
| Mar 6, 2026 | 11.80 | 12.14 | 11.79 | 12.11 | 12.11 | 2.71% | 5,905,100 |
| Mar 5, 2026 | 11.90 | 11.97 | 11.74 | 11.79 | 11.79 | 0.60% | 5,082,800 |
| Mar 4, 2026 | 11.85 | 11.97 | 11.61 | 11.72 | 11.72 | -1.43% | 6,535,084 |
| Mar 3, 2026 | 12.19 | 12.25 | 11.88 | 11.89 | 11.89 | -1.49% | 8,156,684 |
| Mar 2, 2026 | 12.31 | 12.45 | 12.05 | 12.07 | 12.07 | -2.58% | 9,104,099 |
| Feb 27, 2026 | 12.40 | 12.50 | 12.35 | 12.39 | 12.39 | - | 4,641,114 |
| Feb 26, 2026 | 12.55 | 12.61 | 12.35 | 12.39 | 12.39 | -1.20% | 5,868,386 |
| Feb 25, 2026 | 12.60 | 12.63 | 12.46 | 12.54 | 12.54 | -0.48% | 5,969,900 |
| Feb 24, 2026 | 12.52 | 12.64 | 12.44 | 12.60 | 12.60 | 1.61% | 6,353,700 |
| Feb 13, 2026 | 12.45 | 12.68 | 12.38 | 12.40 | 12.40 | -0.64% | 6,839,000 |
| Feb 12, 2026 | 12.38 | 12.60 | 12.21 | 12.48 | 12.48 | 0.81% | 6,959,700 |
| Feb 11, 2026 | 12.51 | 12.62 | 12.35 | 12.38 | 12.38 | -0.40% | 6,135,499 |
| Feb 10, 2026 | 12.68 | 12.68 | 12.43 | 12.43 | 12.43 | -1.97% | 8,435,600 |
| Feb 9, 2026 | 12.52 | 12.68 | 12.28 | 12.68 | 12.68 | 1.68% | 18,317,500 |
| Feb 6, 2026 | 12.69 | 12.88 | 12.36 | 12.47 | 12.47 | 1.71% | 26,099,300 |
| Feb 5, 2026 | 11.82 | 12.57 | 11.82 | 12.26 | 12.26 | 3.29% | 22,582,100 |
| Feb 4, 2026 | 11.75 | 11.87 | 11.67 | 11.87 | 11.87 | 1.02% | 4,428,000 |
| Feb 3, 2026 | 11.75 | 11.77 | 11.57 | 11.75 | 11.75 | 1.03% | 4,812,900 |
| Feb 2, 2026 | 11.78 | 11.88 | 11.62 | 11.63 | 11.63 | -1.44% | 5,569,900 |
| Jan 30, 2026 | 11.88 | 12.02 | 11.70 | 11.80 | 11.80 | -0.17% | 5,671,600 |
| Jan 29, 2026 | 11.86 | 11.96 | 11.60 | 11.82 | 11.82 | -0.92% | 8,812,000 |
| Jan 28, 2026 | 12.19 | 12.19 | 11.88 | 11.93 | 11.93 | -2.37% | 9,971,200 |
| Jan 27, 2026 | 12.52 | 12.52 | 12.05 | 12.22 | 12.22 | -2.24% | 10,183,900 |
| Jan 26, 2026 | 12.44 | 12.67 | 12.35 | 12.50 | 12.50 | 0.81% | 9,833,900 |
| Jan 23, 2026 | 12.34 | 12.45 | 12.25 | 12.40 | 12.40 | 0.98% | 6,301,600 |
| Jan 22, 2026 | 12.30 | 12.45 | 12.25 | 12.28 | 12.28 | - | 5,946,200 |
| Jan 21, 2026 | 12.30 | 12.30 | 12.17 | 12.28 | 12.28 | 0.24% | 6,414,000 |
| Jan 20, 2026 | 12.14 | 12.35 | 12.10 | 12.25 | 12.25 | 0.91% | 12,172,000 |
| Jan 19, 2026 | 11.64 | 12.24 | 11.62 | 12.14 | 12.14 | 4.57% | 18,420,610 |
| Jan 16, 2026 | 11.83 | 11.87 | 11.58 | 11.61 | 11.61 | -2.44% | 7,667,500 |
| Jan 15, 2026 | 11.83 | 12.11 | 11.83 | 11.90 | 11.75 | 0.59% | 10,592,600 |
| Jan 14, 2026 | 11.66 | 11.91 | 11.60 | 11.83 | 11.68 | 1.46% | 13,186,450 |
| Jan 13, 2026 | 11.67 | 11.95 | 11.60 | 11.66 | 11.51 | 0.09% | 15,066,150 |
| Jan 12, 2026 | 11.47 | 11.68 | 11.45 | 11.65 | 11.50 | -2.02% | 17,314,770 |
| Jan 9, 2026 | 11.88 | 11.90 | 11.69 | 11.89 | 11.74 | 0.08% | 9,337,100 |
| Jan 8, 2026 | 11.75 | 11.94 | 11.71 | 11.88 | 11.73 | 0.85% | 6,122,300 |
| Jan 7, 2026 | 11.68 | 12.04 | 11.64 | 11.78 | 11.63 | 0.68% | 10,434,900 |
| Jan 6, 2026 | 11.70 | 11.75 | 11.63 | 11.70 | 11.55 | 0.09% | 6,821,800 |
| Jan 5, 2026 | 11.24 | 11.75 | 11.23 | 11.69 | 11.54 | 4.00% | 16,201,270 |
| Dec 31, 2025 | 11.28 | 11.33 | 11.21 | 11.24 | 11.10 | -0.44% | 3,343,474 |
| Dec 30, 2025 | 11.11 | 11.30 | 11.08 | 11.29 | 11.15 | 1.62% | 4,797,790 |
| Dec 29, 2025 | 11.32 | 11.34 | 11.10 | 11.11 | 10.97 | -1.86% | 6,939,000 |
| Dec 26, 2025 | 11.45 | 11.48 | 11.29 | 11.32 | 11.18 | -1.39% | 6,042,100 |
| Dec 25, 2025 | 11.42 | 11.49 | 11.39 | 11.48 | 11.34 | 0.35% | 3,732,900 |
| Dec 24, 2025 | 11.38 | 11.44 | 11.31 | 11.44 | 11.30 | 0.62% | 4,170,100 |
| Dec 23, 2025 | 11.49 | 11.53 | 11.32 | 11.37 | 11.23 | -0.79% | 4,432,800 |
| Dec 22, 2025 | 11.43 | 11.51 | 11.38 | 11.46 | 11.32 | 0.26% | 5,866,000 |
| Dec 19, 2025 | 11.24 | 11.44 | 11.18 | 11.43 | 11.29 | 2.24% | 5,826,500 |
| Dec 18, 2025 | 11.03 | 11.20 | 11.01 | 11.18 | 11.04 | 0.63% | 4,593,700 |
| Dec 17, 2025 | 11.00 | 11.13 | 10.94 | 11.11 | 10.97 | 0.73% | 4,779,800 |
| Dec 16, 2025 | 11.26 | 11.30 | 10.98 | 11.03 | 10.89 | -2.56% | 7,599,500 |
| Dec 15, 2025 | 11.65 | 11.67 | 11.30 | 11.32 | 11.18 | -1.05% | 8,085,200 |
| Dec 12, 2025 | 11.30 | 11.55 | 11.11 | 11.44 | 11.30 | 1.69% | 11,222,700 |
| Dec 11, 2025 | 11.48 | 11.48 | 11.24 | 11.25 | 11.11 | -2.09% | 7,902,800 |
| Dec 10, 2025 | 11.41 | 11.49 | 11.30 | 11.49 | 11.35 | 0.52% | 5,668,421 |
| Dec 9, 2025 | 11.62 | 11.69 | 11.43 | 11.43 | 11.29 | -1.89% | 7,466,951 |
| Dec 8, 2025 | 11.56 | 11.96 | 11.55 | 11.65 | 11.50 | 1.48% | 11,865,970 |
| Dec 5, 2025 | 11.44 | 11.49 | 11.33 | 11.48 | 11.34 | 0.35% | 6,205,980 |
| Dec 4, 2025 | 11.38 | 11.47 | 11.25 | 11.44 | 11.30 | 0.53% | 6,198,179 |
| Dec 3, 2025 | 11.24 | 11.47 | 11.21 | 11.38 | 11.24 | 1.25% | 9,198,700 |
| Dec 2, 2025 | 11.48 | 11.48 | 11.22 | 11.24 | 11.10 | -1.92% | 8,320,300 |
| Dec 1, 2025 | 11.41 | 11.50 | 11.41 | 11.46 | 11.32 | 0.09% | 6,808,500 |
| Nov 28, 2025 | 11.42 | 11.48 | 11.31 | 11.45 | 11.31 | -0.26% | 6,766,100 |
| Nov 27, 2025 | 11.41 | 11.53 | 11.28 | 11.48 | 11.34 | 0.35% | 7,633,700 |
| Nov 26, 2025 | 11.56 | 11.75 | 11.41 | 11.44 | 11.30 | -0.87% | 13,110,000 |
| Nov 25, 2025 | 11.45 | 11.65 | 11.44 | 11.54 | 11.39 | 1.76% | 10,015,200 |
| Nov 24, 2025 | 11.48 | 11.61 | 11.24 | 11.34 | 11.20 | -0.96% | 10,493,300 |
| Nov 21, 2025 | 11.80 | 11.92 | 11.45 | 11.45 | 11.31 | -3.62% | 11,315,700 |
| Nov 20, 2025 | 11.98 | 12.06 | 11.83 | 11.88 | 11.73 | -0.83% | 8,308,600 |
| Nov 19, 2025 | 12.39 | 12.44 | 11.88 | 11.98 | 11.83 | -3.15% | 14,356,100 |
| Nov 18, 2025 | 12.44 | 12.67 | 12.32 | 12.37 | 12.21 | -1.20% | 12,276,300 |
| Nov 17, 2025 | 13.01 | 13.08 | 12.50 | 12.52 | 12.36 | -3.77% | 23,280,800 |
| Nov 14, 2025 | 12.31 | 13.50 | 12.30 | 13.01 | 12.85 | 4.92% | 37,295,930 |
| Nov 13, 2025 | 12.48 | 12.48 | 12.22 | 12.40 | 12.24 | 0.40% | 11,178,400 |
| Nov 12, 2025 | 12.34 | 12.59 | 12.30 | 12.35 | 12.19 | 0.90% | 14,958,600 |
| Nov 11, 2025 | 11.99 | 12.28 | 11.91 | 12.24 | 12.09 | 2.00% | 10,900,900 |
| Nov 10, 2025 | 11.95 | 12.07 | 11.89 | 12.00 | 11.85 | 0.17% | 6,689,300 |
| Nov 7, 2025 | 11.85 | 12.13 | 11.76 | 11.98 | 11.83 | 1.61% | 14,343,100 |
| Nov 6, 2025 | 11.75 | 11.82 | 11.67 | 11.79 | 11.64 | 0.17% | 6,325,500 |
| Nov 5, 2025 | 11.70 | 11.81 | 11.68 | 11.77 | 11.62 | -0.25% | 6,127,700 |
| Nov 4, 2025 | 12.08 | 12.08 | 11.70 | 11.80 | 11.65 | -2.40% | 10,532,400 |
| Nov 3, 2025 | 12.42 | 12.43 | 12.02 | 12.09 | 11.94 | -1.63% | 13,248,150 |
| Oct 31, 2025 | 12.17 | 12.43 | 12.16 | 12.29 | 12.14 | 0.90% | 11,572,750 |
| Oct 30, 2025 | 12.55 | 12.58 | 12.16 | 12.18 | 12.03 | -3.33% | 11,130,000 |
| Oct 29, 2025 | 12.60 | 12.77 | 12.32 | 12.60 | 12.44 | 0.16% | 11,156,600 |
| Oct 28, 2025 | 12.29 | 12.74 | 12.23 | 12.58 | 12.42 | 2.36% | 20,974,800 |
| Oct 27, 2025 | 12.12 | 12.36 | 12.03 | 12.29 | 12.14 | 1.32% | 13,930,100 |
| Oct 24, 2025 | 12.40 | 12.43 | 11.89 | 12.13 | 11.98 | -0.74% | 19,707,700 |
| Oct 23, 2025 | 11.97 | 12.27 | 11.91 | 12.22 | 12.07 | 1.66% | 15,989,600 |
| Oct 22, 2025 | 12.31 | 12.44 | 11.87 | 12.02 | 11.87 | -3.06% | 19,868,000 |
| Oct 21, 2025 | 12.35 | 12.45 | 12.23 | 12.40 | 12.24 | 0.81% | 13,623,880 |
| Oct 20, 2025 | 12.32 | 12.42 | 12.11 | 12.30 | 12.14 | 0.90% | 12,753,100 |
| Oct 17, 2025 | 12.31 | 12.58 | 12.13 | 12.19 | 12.04 | -1.53% | 19,637,400 |
| Oct 16, 2025 | 12.33 | 12.63 | 12.17 | 12.38 | 12.22 | 0.73% | 28,717,600 |
| Oct 15, 2025 | 12.10 | 12.50 | 12.10 | 12.29 | 12.14 | 2.50% | 21,094,500 |
| Oct 14, 2025 | 11.88 | 12.38 | 11.84 | 11.99 | 11.84 | 0.84% | 26,370,600 |
| Oct 13, 2025 | 11.50 | 11.92 | 11.42 | 11.89 | 11.74 | - | 12,734,270 |
| Oct 10, 2025 | 11.85 | 12.15 | 11.79 | 11.89 | 11.74 | 0.42% | 18,921,300 |