Hunan Fangsheng Pharmaceutical Co., Ltd. (SHA:603998)
China
· Delayed Price · Currency is CNY 10.99
+0.01 (0.09%)
Apr 30, 2026, 3:00 PM CST
SHA:603998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.96 | 10.98 | 10.96 | 10.98 | - | - | 41,600 |
| Apr 29, 2026 | 10.85 | 11.10 | 10.77 | 10.98 | 10.98 | 1.48% | 9,438,200 |
| Apr 28, 2026 | 10.79 | 10.97 | 10.74 | 10.82 | 10.82 | 0.28% | 9,810,700 |
| Apr 27, 2026 | 10.96 | 10.97 | 10.61 | 10.79 | 10.79 | 2.27% | 14,258,200 |
| Apr 24, 2026 | 10.36 | 10.62 | 10.28 | 10.55 | 10.55 | 1.44% | 10,315,020 |
| Apr 23, 2026 | 10.34 | 10.45 | 10.32 | 10.40 | 10.40 | 0.29% | 5,500,800 |
| Apr 22, 2026 | 10.40 | 10.40 | 10.29 | 10.37 | 10.37 | -0.67% | 6,583,000 |
| Apr 21, 2026 | 10.36 | 10.48 | 10.31 | 10.44 | 10.44 | 0.97% | 6,316,600 |
| Apr 20, 2026 | 10.37 | 10.38 | 10.24 | 10.34 | 10.34 | -0.10% | 6,287,900 |
| Apr 17, 2026 | 10.73 | 10.73 | 10.30 | 10.35 | 10.35 | -3.63% | 16,490,000 |
| Apr 16, 2026 | 10.90 | 10.90 | 10.68 | 10.74 | 10.74 | -1.56% | 8,757,400 |
| Apr 15, 2026 | 10.69 | 10.95 | 10.65 | 10.91 | 10.91 | 2.83% | 12,458,400 |
| Apr 14, 2026 | 10.63 | 10.63 | 10.44 | 10.61 | 10.61 | 0.38% | 6,866,800 |
| Apr 13, 2026 | 10.75 | 10.78 | 10.44 | 10.57 | 10.57 | -2.31% | 10,306,100 |
| Apr 10, 2026 | 10.83 | 10.96 | 10.72 | 10.82 | 10.82 | - | 8,128,400 |
| Apr 9, 2026 | 10.97 | 11.10 | 10.76 | 10.82 | 10.82 | -1.81% | 9,843,600 |
| Apr 8, 2026 | 11.08 | 11.15 | 10.96 | 11.02 | 11.02 | 0.92% | 12,805,400 |
| Apr 7, 2026 | 10.85 | 11.10 | 10.76 | 10.92 | 10.92 | 0.65% | 7,886,500 |
| Apr 3, 2026 | 11.20 | 11.33 | 10.83 | 10.85 | 10.85 | -3.98% | 9,183,900 |
| Apr 2, 2026 | 11.18 | 11.33 | 11.13 | 11.30 | 11.30 | 0.80% | 9,026,200 |
| Apr 1, 2026 | 10.86 | 11.24 | 10.86 | 11.21 | 11.21 | 3.70% | 10,071,000 |
| Mar 31, 2026 | 10.93 | 11.08 | 10.66 | 10.81 | 10.81 | -1.46% | 9,580,300 |
| Mar 30, 2026 | 10.95 | 11.22 | 10.89 | 10.97 | 10.97 | -1.08% | 10,462,400 |
| Mar 27, 2026 | 10.82 | 11.12 | 10.72 | 11.09 | 11.09 | 2.59% | 9,408,200 |
| Mar 26, 2026 | 10.71 | 10.96 | 10.69 | 10.81 | 10.81 | 0.56% | 6,703,500 |
| Mar 25, 2026 | 10.71 | 10.84 | 10.67 | 10.75 | 10.75 | 0.47% | 5,973,600 |
| Mar 24, 2026 | 10.60 | 10.73 | 10.46 | 10.70 | 10.70 | 3.08% | 8,056,700 |
| Mar 23, 2026 | 11.07 | 11.07 | 10.28 | 10.38 | 10.38 | -7.32% | 14,992,200 |
| Mar 20, 2026 | 11.53 | 11.61 | 11.19 | 11.20 | 11.20 | -2.18% | 7,629,400 |
| Mar 19, 2026 | 11.81 | 11.89 | 11.35 | 11.45 | 11.45 | -3.70% | 8,012,000 |
| Mar 18, 2026 | 11.84 | 11.90 | 11.68 | 11.89 | 11.89 | 0.42% | 4,589,680 |
| Mar 17, 2026 | 12.06 | 12.11 | 11.84 | 11.84 | 11.84 | -1.82% | 5,908,600 |
| Mar 16, 2026 | 11.92 | 12.13 | 11.87 | 12.06 | 12.06 | 1.26% | 6,402,300 |
| Mar 13, 2026 | 11.91 | 12.05 | 11.88 | 11.91 | 11.91 | -0.33% | 5,049,300 |
| Mar 12, 2026 | 12.05 | 12.16 | 11.90 | 11.95 | 11.95 | -0.83% | 4,890,700 |
| Mar 11, 2026 | 12.21 | 12.21 | 11.88 | 12.05 | 12.05 | -0.99% | 5,557,900 |
| 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 |