Inner Mongolia Furui Medical Science Co., Ltd. (SHE:300049)
China
· Delayed Price · Currency is CNY 50.22
-1.75 (-3.37%)
Apr 29, 2026, 12:14 PM CST
SHE:300049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 59.26 | 59.26 | 50.82 | 50.94 | - | -1.98% | 1,723,746 |
| Apr 28, 2026 | 51.77 | 55.78 | 49.69 | 51.97 | 51.97 | -5.66% | 15,589,230 |
| Apr 27, 2026 | 57.50 | 57.88 | 53.93 | 55.09 | 55.09 | -4.82% | 9,252,067 |
| Apr 24, 2026 | 59.26 | 59.26 | 57.60 | 57.88 | 57.88 | -1.56% | 5,193,553 |
| Apr 23, 2026 | 59.80 | 61.24 | 58.40 | 58.80 | 58.80 | -1.04% | 8,542,037 |
| Apr 22, 2026 | 56.95 | 59.60 | 56.82 | 59.42 | 59.42 | 3.43% | 6,967,499 |
| Apr 21, 2026 | 57.66 | 57.80 | 56.19 | 57.45 | 57.45 | -0.57% | 5,176,851 |
| Apr 20, 2026 | 57.40 | 60.40 | 56.59 | 57.78 | 57.78 | 1.40% | 7,664,926 |
| Apr 17, 2026 | 56.57 | 58.07 | 55.50 | 56.98 | 56.98 | 0.30% | 4,576,352 |
| Apr 16, 2026 | 55.50 | 57.40 | 54.90 | 56.81 | 56.81 | 2.32% | 5,366,743 |
| Apr 15, 2026 | 56.19 | 56.99 | 55.10 | 55.52 | 55.52 | -0.02% | 5,090,223 |
| Apr 14, 2026 | 56.87 | 56.98 | 54.57 | 55.53 | 55.53 | -1.03% | 5,880,719 |
| Apr 13, 2026 | 56.85 | 57.83 | 55.70 | 56.11 | 56.11 | -2.21% | 4,757,571 |
| Apr 10, 2026 | 57.85 | 60.36 | 57.38 | 57.38 | 57.38 | 0.35% | 6,231,800 |
| Apr 9, 2026 | 58.00 | 58.30 | 57.10 | 57.18 | 57.18 | -1.82% | 4,486,558 |
| Apr 8, 2026 | 57.12 | 59.90 | 57.12 | 58.24 | 58.24 | 4.34% | 6,208,647 |
| Apr 7, 2026 | 55.82 | 56.92 | 55.45 | 55.82 | 55.82 | 0.09% | 4,225,674 |
| Apr 3, 2026 | 58.80 | 58.80 | 55.60 | 55.77 | 55.77 | -4.31% | 6,216,396 |
| Apr 2, 2026 | 59.65 | 59.65 | 57.97 | 58.28 | 58.28 | -2.62% | 5,293,245 |
| Apr 1, 2026 | 58.91 | 60.50 | 58.53 | 59.85 | 59.85 | 3.37% | 7,009,351 |
| Mar 31, 2026 | 58.80 | 59.95 | 57.90 | 57.90 | 57.90 | -1.36% | 5,089,597 |
| Mar 30, 2026 | 57.69 | 59.29 | 57.28 | 58.70 | 58.70 | 0.58% | 7,559,263 |
| Mar 27, 2026 | 56.30 | 58.73 | 56.10 | 58.36 | 58.36 | 2.55% | 7,249,723 |
| Mar 26, 2026 | 56.30 | 59.88 | 54.70 | 56.91 | 56.91 | 2.17% | 10,536,550 |
| Mar 25, 2026 | 54.89 | 57.38 | 53.73 | 55.70 | 55.70 | 3.42% | 9,917,069 |
| Mar 24, 2026 | 51.01 | 53.94 | 50.40 | 53.86 | 53.86 | 7.72% | 7,381,858 |
| Mar 23, 2026 | 51.04 | 52.13 | 49.50 | 50.00 | 50.00 | -3.38% | 5,870,768 |
| Mar 20, 2026 | 52.49 | 53.80 | 51.66 | 51.75 | 51.75 | -1.33% | 3,464,400 |
| Mar 19, 2026 | 53.10 | 53.73 | 52.00 | 52.45 | 52.45 | -2.58% | 4,095,058 |
| Mar 18, 2026 | 54.24 | 54.58 | 53.60 | 53.84 | 53.84 | -0.61% | 3,053,422 |
| Mar 17, 2026 | 54.59 | 55.70 | 53.86 | 54.17 | 54.17 | -0.20% | 4,313,500 |
| Mar 16, 2026 | 53.34 | 54.77 | 53.08 | 54.28 | 54.28 | 2.26% | 5,294,267 |
| Mar 13, 2026 | 54.80 | 55.15 | 52.12 | 53.08 | 53.08 | -3.28% | 7,389,200 |
| Mar 12, 2026 | 56.09 | 56.20 | 54.57 | 54.88 | 54.88 | -2.17% | 4,469,311 |
| Mar 11, 2026 | 56.61 | 56.88 | 55.91 | 56.10 | 56.10 | -0.88% | 3,434,200 |
| Mar 10, 2026 | 56.43 | 57.55 | 56.10 | 56.60 | 56.60 | 1.60% | 3,802,464 |
| Mar 9, 2026 | 55.65 | 56.66 | 54.81 | 55.71 | 55.71 | -2.25% | 5,352,207 |
| 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 |