Inner Mongolia Furui Medical Science Co., Ltd. (SHE:300049)
China
· Delayed Price · Currency is CNY 56.99
+1.29 (2.32%)
At close: Mar 6, 2026
SHE:300049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.44 | 57.14 | 55.00 | 56.99 | 56.99 | 2.32% | 4,475,720 |
| Mar 5, 2026 | 56.08 | 56.30 | 54.92 | 55.70 | 55.70 | 0.27% | 5,489,842 |
| Mar 4, 2026 | 54.50 | 56.00 | 54.50 | 55.55 | 55.55 | 0.80% | 7,127,335 |
| Mar 3, 2026 | 58.00 | 58.47 | 54.97 | 55.11 | 55.11 | -4.32% | 10,802,930 |
| Mar 2, 2026 | 64.68 | 64.95 | 56.60 | 57.60 | 57.60 | -12.15% | 20,264,590 |
| Feb 27, 2026 | 65.15 | 66.30 | 64.91 | 65.57 | 65.57 | 0.02% | 3,155,652 |
| Feb 26, 2026 | 66.18 | 66.26 | 64.80 | 65.56 | 65.56 | -1.12% | 4,539,200 |
| Feb 25, 2026 | 67.47 | 67.70 | 66.05 | 66.30 | 66.30 | -1.78% | 3,654,731 |
| Feb 24, 2026 | 67.20 | 68.27 | 66.33 | 67.50 | 67.50 | 1.63% | 3,409,007 |
| Feb 13, 2026 | 66.00 | 67.87 | 65.70 | 66.42 | 66.42 | 0.35% | 3,761,957 |
| Feb 12, 2026 | 66.16 | 66.99 | 63.80 | 66.19 | 66.19 | -0.38% | 4,982,603 |
| Feb 11, 2026 | 68.43 | 68.60 | 66.19 | 66.44 | 66.44 | -3.39% | 4,511,180 |
| Feb 10, 2026 | 65.88 | 69.44 | 65.66 | 68.77 | 68.77 | 4.45% | 7,537,915 |
| Feb 9, 2026 | 65.72 | 66.50 | 65.20 | 65.84 | 65.84 | 0.73% | 3,809,681 |
| Feb 6, 2026 | 66.00 | 66.44 | 65.29 | 65.36 | 65.36 | -1.46% | 4,071,400 |
| Feb 5, 2026 | 66.20 | 66.55 | 65.66 | 66.33 | 66.33 | 0.32% | 3,233,397 |
| Feb 4, 2026 | 67.00 | 67.50 | 64.94 | 66.12 | 66.12 | -1.80% | 5,713,140 |
| Feb 3, 2026 | 67.32 | 68.10 | 66.99 | 67.33 | 67.33 | 1.45% | 4,717,751 |
| Feb 2, 2026 | 67.20 | 69.35 | 66.36 | 66.37 | 66.37 | -1.66% | 5,081,217 |
| Jan 30, 2026 | 67.85 | 68.76 | 67.18 | 67.49 | 67.49 | -0.57% | 5,623,723 |
| Jan 29, 2026 | 67.77 | 68.94 | 66.60 | 67.88 | 67.88 | -0.03% | 5,247,100 |
| Jan 28, 2026 | 69.73 | 70.15 | 67.40 | 67.90 | 67.90 | -2.60% | 6,476,593 |
| Jan 27, 2026 | 71.00 | 71.00 | 68.82 | 69.71 | 69.71 | -1.26% | 5,362,877 |
| Jan 26, 2026 | 73.06 | 74.50 | 70.11 | 70.60 | 70.60 | -3.55% | 8,767,993 |
| Jan 23, 2026 | 73.08 | 74.86 | 72.88 | 73.20 | 73.20 | 0.87% | 6,496,307 |
| Jan 22, 2026 | 73.90 | 74.38 | 72.28 | 72.57 | 72.57 | -1.80% | 5,562,265 |
| Jan 21, 2026 | 74.20 | 75.80 | 73.41 | 73.90 | 73.90 | -1.70% | 6,393,302 |
| Jan 20, 2026 | 79.40 | 79.86 | 74.03 | 75.18 | 75.18 | -5.47% | 9,190,113 |
| Jan 19, 2026 | 81.04 | 81.43 | 78.80 | 79.53 | 79.53 | -2.38% | 6,915,017 |
| Jan 16, 2026 | 83.01 | 85.50 | 81.17 | 81.47 | 81.47 | -2.55% | 6,595,802 |
| Jan 15, 2026 | 82.49 | 84.40 | 82.49 | 83.60 | 83.60 | -0.65% | 6,124,264 |
| Jan 14, 2026 | 84.55 | 86.90 | 82.59 | 84.15 | 84.15 | 0.79% | 13,427,820 |
| Jan 13, 2026 | 81.88 | 85.50 | 81.41 | 83.49 | 83.49 | 2.44% | 10,032,000 |
| Jan 12, 2026 | 81.24 | 82.63 | 79.30 | 81.50 | 81.50 | 0.32% | 9,625,698 |
| Jan 9, 2026 | 80.60 | 81.44 | 79.65 | 81.24 | 81.24 | 0.84% | 7,288,185 |
| Jan 8, 2026 | 78.58 | 82.28 | 77.80 | 80.56 | 80.56 | 2.57% | 10,824,560 |
| Jan 7, 2026 | 72.00 | 82.63 | 71.45 | 78.54 | 78.54 | 8.63% | 15,957,440 |
| Jan 6, 2026 | 73.47 | 74.35 | 71.80 | 72.30 | 72.30 | -1.54% | 6,018,771 |
| Jan 5, 2026 | 70.00 | 74.27 | 69.82 | 73.43 | 73.43 | 4.29% | 6,570,425 |
| Dec 31, 2025 | 71.34 | 72.24 | 70.11 | 70.41 | 70.41 | -1.33% | 4,337,970 |
| Dec 30, 2025 | 71.64 | 72.23 | 70.87 | 71.36 | 71.36 | -0.79% | 3,969,293 |
| Dec 29, 2025 | 74.25 | 74.42 | 71.74 | 71.93 | 71.93 | -4.20% | 6,677,784 |
| Dec 26, 2025 | 77.49 | 77.96 | 74.58 | 75.08 | 75.08 | -1.98% | 5,771,272 |
| Dec 25, 2025 | 75.00 | 77.72 | 74.90 | 76.60 | 76.60 | 1.96% | 5,731,826 |
| Dec 24, 2025 | 74.97 | 75.80 | 74.51 | 75.13 | 75.13 | 0.17% | 4,556,734 |
| Dec 23, 2025 | 73.34 | 75.90 | 73.34 | 75.00 | 75.00 | 2.40% | 7,905,476 |
| Dec 22, 2025 | 73.40 | 74.78 | 72.86 | 73.24 | 73.24 | -1.21% | 6,762,949 |
| Dec 19, 2025 | 72.61 | 75.00 | 72.01 | 74.14 | 74.14 | 2.14% | 8,168,186 |
| Dec 18, 2025 | 76.20 | 79.87 | 72.49 | 72.59 | 72.59 | 2.27% | 16,448,280 |
| Dec 17, 2025 | 68.68 | 71.36 | 67.40 | 70.98 | 70.98 | 2.78% | 7,485,041 |
| Dec 16, 2025 | 66.31 | 69.98 | 66.31 | 69.06 | 69.06 | 4.60% | 8,235,267 |
| Dec 15, 2025 | 67.35 | 67.78 | 66.02 | 66.02 | 66.02 | -1.62% | 3,884,106 |
| Dec 12, 2025 | 69.29 | 69.63 | 65.69 | 67.11 | 67.11 | -3.23% | 7,412,781 |
| Dec 11, 2025 | 68.08 | 70.56 | 67.60 | 69.35 | 69.35 | 0.03% | 7,026,378 |
| Dec 10, 2025 | 69.96 | 70.38 | 68.60 | 69.33 | 69.33 | -0.82% | 3,679,963 |
| Dec 9, 2025 | 70.46 | 71.56 | 69.81 | 69.90 | 69.90 | -1.20% | 3,231,733 |
| Dec 8, 2025 | 70.65 | 71.23 | 69.70 | 70.75 | 70.75 | 0.71% | 4,398,756 |
| Dec 5, 2025 | 65.66 | 70.50 | 64.48 | 70.25 | 70.25 | 7.09% | 8,651,274 |
| Dec 4, 2025 | 66.55 | 66.88 | 65.05 | 65.60 | 65.60 | -2.06% | 3,867,074 |
| Dec 3, 2025 | 67.38 | 67.78 | 64.50 | 66.98 | 66.98 | -0.56% | 4,589,262 |
| Dec 2, 2025 | 69.04 | 69.38 | 67.26 | 67.36 | 67.36 | -2.91% | 3,461,891 |
| Dec 1, 2025 | 67.25 | 69.98 | 66.93 | 69.38 | 69.38 | 2.53% | 6,062,200 |
| Nov 28, 2025 | 67.11 | 68.15 | 66.34 | 67.67 | 67.67 | 0.88% | 3,659,707 |
| Nov 27, 2025 | 66.18 | 68.20 | 65.90 | 67.08 | 67.08 | 1.36% | 5,347,457 |
| Nov 26, 2025 | 65.76 | 67.40 | 65.50 | 66.18 | 66.18 | 0.65% | 3,594,851 |
| Nov 25, 2025 | 66.79 | 67.85 | 65.70 | 65.75 | 65.75 | -1.50% | 5,153,315 |
| Nov 24, 2025 | 66.64 | 67.85 | 66.15 | 66.75 | 66.75 | 0.60% | 3,599,015 |
| Nov 21, 2025 | 67.03 | 68.39 | 66.10 | 66.35 | 66.35 | -2.12% | 4,558,900 |
| Nov 20, 2025 | 69.85 | 70.39 | 67.40 | 67.79 | 67.79 | -3.02% | 4,913,452 |
| Nov 19, 2025 | 69.24 | 72.18 | 69.24 | 69.90 | 69.90 | 0.14% | 5,022,289 |
| Nov 18, 2025 | 68.49 | 71.32 | 67.71 | 69.80 | 69.80 | 2.42% | 6,980,010 |
| Nov 17, 2025 | 71.01 | 71.30 | 67.40 | 68.15 | 68.15 | -4.73% | 9,678,127 |
| Nov 14, 2025 | 72.55 | 73.80 | 71.53 | 71.53 | 71.53 | -1.95% | 5,731,773 |
| Nov 13, 2025 | 73.00 | 73.50 | 71.68 | 72.95 | 72.95 | -0.07% | 6,559,956 |
| Nov 12, 2025 | 76.99 | 78.15 | 71.70 | 73.00 | 73.00 | -4.30% | 11,395,050 |
| Nov 11, 2025 | 74.77 | 78.84 | 74.52 | 76.28 | 76.28 | -0.27% | 8,874,015 |
| Nov 10, 2025 | 78.00 | 82.52 | 76.16 | 76.49 | 76.49 | -1.75% | 13,866,600 |
| Nov 7, 2025 | 74.56 | 77.87 | 73.44 | 77.85 | 77.85 | 4.41% | 11,815,430 |
| Nov 6, 2025 | 71.60 | 74.88 | 70.80 | 74.56 | 74.56 | 4.32% | 8,529,815 |
| Nov 5, 2025 | 70.88 | 72.66 | 69.91 | 71.47 | 71.47 | -0.42% | 5,260,910 |
| Nov 4, 2025 | 73.27 | 74.28 | 71.60 | 71.77 | 71.77 | -3.12% | 5,594,757 |
| Nov 3, 2025 | 72.23 | 75.65 | 72.22 | 74.08 | 74.08 | 1.45% | 8,192,949 |
| Oct 31, 2025 | 70.24 | 73.57 | 69.24 | 73.02 | 73.02 | 3.94% | 8,984,924 |
| Oct 30, 2025 | 73.25 | 74.47 | 70.00 | 70.25 | 70.25 | -5.68% | 10,967,840 |
| Oct 29, 2025 | 73.80 | 76.94 | 70.23 | 74.48 | 74.48 | 6.20% | 15,051,820 |
| Oct 28, 2025 | 71.00 | 73.01 | 69.90 | 70.13 | 70.13 | -0.90% | 9,688,394 |
| Oct 27, 2025 | 68.78 | 71.56 | 68.78 | 70.77 | 70.77 | 5.05% | 10,874,870 |
| Oct 24, 2025 | 65.50 | 68.47 | 65.50 | 67.37 | 67.37 | 2.43% | 8,352,803 |
| Oct 23, 2025 | 66.13 | 67.69 | 64.11 | 65.77 | 65.77 | -1.10% | 6,168,824 |
| Oct 22, 2025 | 66.80 | 67.50 | 65.73 | 66.50 | 66.50 | -0.40% | 4,196,852 |
| Oct 21, 2025 | 66.61 | 67.26 | 66.28 | 66.77 | 66.77 | 0.33% | 3,977,415 |
| Oct 20, 2025 | 67.40 | 68.20 | 65.89 | 66.55 | 66.55 | 0.06% | 4,212,377 |
| Oct 17, 2025 | 67.99 | 68.68 | 66.51 | 66.51 | 66.51 | -2.48% | 5,781,547 |
| Oct 16, 2025 | 68.00 | 69.84 | 67.64 | 68.20 | 68.20 | -0.42% | 5,858,215 |
| Oct 15, 2025 | 68.00 | 69.40 | 65.98 | 68.49 | 68.49 | 3.60% | 7,641,117 |
| Oct 14, 2025 | 68.36 | 70.77 | 66.11 | 66.11 | 66.11 | -3.49% | 9,340,708 |
| Oct 13, 2025 | 65.11 | 69.55 | 65.11 | 68.50 | 68.50 | -0.49% | 9,218,446 |
| Oct 10, 2025 | 74.81 | 75.95 | 68.53 | 68.84 | 68.84 | -5.35% | 12,653,020 |
| Oct 9, 2025 | 74.03 | 75.18 | 72.58 | 72.73 | 72.73 | -2.24% | 9,163,913 |
| Sep 30, 2025 | 77.01 | 77.57 | 74.14 | 74.40 | 74.40 | -1.72% | 8,909,725 |