Fuan Pharmaceutical (Group) Co., Ltd. (SHE:300194)
China
· Delayed Price · Currency is CNY 4.320
+0.030 (0.70%)
At close: Mar 10, 2026
SHE:300194 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.31 | 4.34 | 4.30 | 4.32 | 4.32 | 0.70% | 13,676,925 |
| Mar 9, 2026 | 4.29 | 4.32 | 4.25 | 4.29 | 4.29 | -0.46% | 14,184,440 |
| Mar 6, 2026 | 4.22 | 4.32 | 4.21 | 4.31 | 4.31 | 1.65% | 13,254,040 |
| Mar 5, 2026 | 4.25 | 4.27 | 4.22 | 4.24 | 4.24 | 1.44% | 10,359,560 |
| Mar 4, 2026 | 4.22 | 4.25 | 4.15 | 4.18 | 4.18 | -1.42% | 17,410,477 |
| Mar 3, 2026 | 4.34 | 4.37 | 4.24 | 4.24 | 4.24 | -2.30% | 20,721,600 |
| Mar 2, 2026 | 4.42 | 4.42 | 4.32 | 4.34 | 4.34 | -2.69% | 21,394,570 |
| Feb 27, 2026 | 4.44 | 4.46 | 4.43 | 4.46 | 4.46 | 0.45% | 12,780,760 |
| Feb 26, 2026 | 4.46 | 4.48 | 4.43 | 4.44 | 4.44 | -0.45% | 11,334,970 |
| Feb 25, 2026 | 4.41 | 4.47 | 4.40 | 4.46 | 4.46 | 1.13% | 18,332,300 |
| Feb 24, 2026 | 4.38 | 4.42 | 4.37 | 4.41 | 4.41 | 1.15% | 10,064,210 |
| Feb 13, 2026 | 4.41 | 4.42 | 4.36 | 4.36 | 4.36 | -0.91% | 10,882,200 |
| Feb 12, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -1.12% | 14,405,540 |
| Feb 11, 2026 | 4.46 | 4.48 | 4.44 | 4.45 | 4.45 | -0.22% | 13,440,765 |
| Feb 10, 2026 | 4.47 | 4.50 | 4.45 | 4.46 | 4.46 | -0.45% | 14,512,300 |
| Feb 9, 2026 | 4.47 | 4.48 | 4.45 | 4.48 | 4.48 | 0.67% | 14,223,580 |
| Feb 6, 2026 | 4.44 | 4.48 | 4.44 | 4.45 | 4.45 | 0.45% | 17,593,890 |
| Feb 5, 2026 | 4.46 | 4.48 | 4.43 | 4.43 | 4.43 | -1.12% | 12,419,788 |
| Feb 4, 2026 | 4.43 | 4.48 | 4.41 | 4.48 | 4.48 | 1.13% | 15,757,000 |
| Feb 3, 2026 | 4.40 | 4.44 | 4.38 | 4.43 | 4.43 | 1.37% | 13,555,690 |
| Feb 2, 2026 | 4.44 | 4.47 | 4.36 | 4.37 | 4.37 | -2.67% | 23,349,270 |
| Jan 30, 2026 | 4.51 | 4.55 | 4.47 | 4.49 | 4.49 | -0.66% | 19,669,190 |
| Jan 29, 2026 | 4.56 | 4.57 | 4.48 | 4.52 | 4.52 | -1.31% | 31,192,600 |
| Jan 28, 2026 | 4.68 | 4.68 | 4.57 | 4.58 | 4.58 | -1.93% | 32,973,790 |
| Jan 27, 2026 | 4.70 | 4.71 | 4.56 | 4.67 | 4.67 | -1.48% | 49,832,380 |
| Jan 26, 2026 | 4.65 | 4.75 | 4.63 | 4.74 | 4.74 | 2.16% | 58,102,940 |
| Jan 23, 2026 | 4.61 | 4.64 | 4.60 | 4.64 | 4.64 | 0.43% | 27,625,600 |
| Jan 22, 2026 | 4.57 | 4.62 | 4.56 | 4.62 | 4.62 | 1.09% | 28,399,150 |
| Jan 21, 2026 | 4.58 | 4.59 | 4.55 | 4.57 | 4.57 | -0.44% | 18,095,800 |
| Jan 20, 2026 | 4.56 | 4.59 | 4.54 | 4.59 | 4.59 | 0.88% | 20,236,740 |
| Jan 19, 2026 | 4.51 | 4.56 | 4.50 | 4.55 | 4.55 | 0.44% | 15,638,200 |
| Jan 16, 2026 | 4.60 | 4.61 | 4.51 | 4.53 | 4.53 | -1.52% | 24,798,500 |
| Jan 15, 2026 | 4.60 | 4.65 | 4.56 | 4.60 | 4.60 | -0.43% | 26,634,820 |
| Jan 14, 2026 | 4.58 | 4.65 | 4.55 | 4.62 | 4.62 | 0.65% | 54,998,300 |
| Jan 13, 2026 | 4.51 | 4.65 | 4.51 | 4.59 | 4.59 | 1.55% | 59,485,260 |
| Jan 12, 2026 | 4.49 | 4.52 | 4.47 | 4.52 | 4.52 | 0.67% | 30,352,368 |
| Jan 9, 2026 | 4.48 | 4.49 | 4.45 | 4.49 | 4.49 | 0.22% | 25,035,780 |
| Jan 8, 2026 | 4.46 | 4.49 | 4.44 | 4.48 | 4.48 | 0.45% | 18,004,330 |
| Jan 7, 2026 | 4.50 | 4.51 | 4.45 | 4.46 | 4.46 | -1.11% | 17,691,950 |
| Jan 6, 2026 | 4.49 | 4.51 | 4.48 | 4.51 | 4.51 | 0.22% | 19,396,970 |
| Jan 5, 2026 | 4.42 | 4.51 | 4.41 | 4.50 | 4.50 | 1.58% | 20,169,310 |
| Dec 31, 2025 | 4.45 | 4.47 | 4.42 | 4.43 | 4.43 | -0.23% | 12,551,110 |
| Dec 30, 2025 | 4.43 | 4.45 | 4.41 | 4.44 | 4.44 | -0.22% | 11,143,200 |
| Dec 29, 2025 | 4.46 | 4.47 | 4.43 | 4.45 | 4.45 | -0.45% | 13,444,600 |
| Dec 26, 2025 | 4.51 | 4.53 | 4.46 | 4.47 | 4.47 | -1.11% | 28,169,030 |
| Dec 25, 2025 | 4.56 | 4.57 | 4.50 | 4.52 | 4.52 | -0.88% | 23,019,640 |
| Dec 24, 2025 | 4.54 | 4.57 | 4.51 | 4.56 | 4.56 | 0.66% | 17,579,430 |
| Dec 23, 2025 | 4.58 | 4.61 | 4.51 | 4.53 | 4.53 | -1.31% | 23,173,380 |
| Dec 22, 2025 | 4.70 | 4.70 | 4.59 | 4.59 | 4.59 | -2.34% | 46,473,480 |
| Dec 19, 2025 | 4.63 | 4.71 | 4.60 | 4.70 | 4.70 | 0.86% | 38,914,570 |
| Dec 18, 2025 | 4.68 | 4.75 | 4.66 | 4.66 | 4.66 | -1.27% | 38,237,720 |
| Dec 17, 2025 | 4.57 | 4.79 | 4.50 | 4.72 | 4.72 | 3.06% | 62,112,910 |
| Dec 16, 2025 | 4.65 | 4.73 | 4.57 | 4.58 | 4.58 | -3.78% | 51,397,670 |
| Dec 15, 2025 | 4.91 | 5.00 | 4.74 | 4.76 | 4.76 | 0.85% | 98,214,930 |
| Dec 12, 2025 | 4.51 | 4.78 | 4.44 | 4.72 | 4.72 | 5.36% | 82,044,150 |
| Dec 11, 2025 | 4.56 | 4.60 | 4.47 | 4.48 | 4.48 | -1.75% | 20,042,320 |
| Dec 10, 2025 | 4.48 | 4.59 | 4.44 | 4.56 | 4.56 | 1.56% | 20,667,500 |
| Dec 9, 2025 | 4.58 | 4.59 | 4.48 | 4.49 | 4.49 | -1.97% | 17,832,200 |
| Dec 8, 2025 | 4.63 | 4.64 | 4.56 | 4.58 | 4.58 | -0.87% | 21,171,330 |
| Dec 5, 2025 | 4.65 | 4.65 | 4.53 | 4.62 | 4.62 | -0.86% | 30,203,980 |
| Dec 4, 2025 | 4.60 | 4.72 | 4.54 | 4.66 | 4.66 | 0.87% | 43,912,300 |
| Dec 3, 2025 | 4.64 | 4.70 | 4.60 | 4.62 | 4.62 | -0.43% | 25,570,900 |
| Dec 2, 2025 | 4.58 | 4.66 | 4.53 | 4.64 | 4.64 | 0.65% | 24,955,738 |
| Dec 1, 2025 | 4.53 | 4.62 | 4.52 | 4.61 | 4.61 | 1.54% | 20,891,150 |
| Nov 28, 2025 | 4.56 | 4.58 | 4.49 | 4.54 | 4.54 | -0.66% | 16,804,790 |
| Nov 27, 2025 | 4.58 | 4.59 | 4.51 | 4.57 | 4.57 | -0.44% | 19,767,650 |
| Nov 26, 2025 | 4.51 | 4.65 | 4.50 | 4.59 | 4.59 | 1.55% | 36,237,020 |
| Nov 25, 2025 | 4.40 | 4.55 | 4.37 | 4.52 | 4.52 | 3.43% | 26,106,610 |
| Nov 24, 2025 | 4.32 | 4.39 | 4.32 | 4.37 | 4.37 | 1.39% | 18,955,420 |
| Nov 21, 2025 | 4.51 | 4.52 | 4.30 | 4.31 | 4.31 | -4.43% | 31,756,971 |
| Nov 20, 2025 | 4.50 | 4.56 | 4.48 | 4.51 | 4.51 | 0.22% | 20,061,500 |
| Nov 19, 2025 | 4.60 | 4.61 | 4.47 | 4.50 | 4.50 | -2.60% | 25,317,970 |
| Nov 18, 2025 | 4.66 | 4.70 | 4.58 | 4.62 | 4.62 | -1.28% | 23,150,810 |
| Nov 17, 2025 | 4.75 | 4.76 | 4.64 | 4.68 | 4.68 | -1.27% | 25,100,920 |
| Nov 14, 2025 | 4.72 | 4.77 | 4.70 | 4.74 | 4.74 | 0.21% | 24,223,820 |
| Nov 13, 2025 | 4.68 | 4.74 | 4.65 | 4.73 | 4.73 | 1.07% | 24,225,560 |
| Nov 12, 2025 | 4.69 | 4.74 | 4.64 | 4.68 | 4.68 | -0.43% | 22,275,940 |
| Nov 11, 2025 | 4.65 | 4.70 | 4.63 | 4.70 | 4.70 | 1.08% | 25,197,440 |
| Nov 10, 2025 | 4.60 | 4.66 | 4.60 | 4.65 | 4.65 | 1.09% | 19,145,900 |
| Nov 7, 2025 | 4.60 | 4.63 | 4.58 | 4.60 | 4.60 | -0.22% | 14,523,630 |
| Nov 6, 2025 | 4.64 | 4.64 | 4.58 | 4.61 | 4.61 | -0.43% | 14,214,900 |
| Nov 5, 2025 | 4.55 | 4.64 | 4.53 | 4.63 | 4.63 | 1.09% | 24,719,070 |
| Nov 4, 2025 | 4.53 | 4.64 | 4.50 | 4.58 | 4.58 | 0.88% | 30,971,720 |
| Nov 3, 2025 | 4.54 | 4.55 | 4.48 | 4.54 | 4.54 | 1.11% | 20,148,900 |
| Oct 31, 2025 | 4.41 | 4.50 | 4.41 | 4.49 | 4.49 | 1.58% | 21,001,600 |
| Oct 30, 2025 | 4.46 | 4.47 | 4.41 | 4.42 | 4.42 | -1.12% | 17,104,730 |
| Oct 29, 2025 | 4.46 | 4.49 | 4.43 | 4.47 | 4.47 | -0.89% | 23,412,070 |
| Oct 28, 2025 | 4.44 | 4.56 | 4.42 | 4.51 | 4.51 | 1.58% | 35,199,860 |
| Oct 27, 2025 | 4.43 | 4.44 | 4.41 | 4.44 | 4.44 | 0.45% | 11,855,690 |
| Oct 24, 2025 | 4.44 | 4.45 | 4.40 | 4.42 | 4.42 | -0.45% | 13,141,950 |
| Oct 23, 2025 | 4.43 | 4.46 | 4.40 | 4.44 | 4.44 | -0.22% | 14,304,800 |
| Oct 22, 2025 | 4.41 | 4.48 | 4.41 | 4.45 | 4.45 | 0.45% | 17,321,930 |
| Oct 21, 2025 | 4.34 | 4.43 | 4.33 | 4.43 | 4.43 | 1.84% | 15,388,100 |
| Oct 20, 2025 | 4.36 | 4.37 | 4.32 | 4.35 | 4.35 | 0.69% | 9,054,457 |
| Oct 17, 2025 | 4.41 | 4.42 | 4.32 | 4.32 | 4.32 | -2.04% | 14,884,380 |
| Oct 16, 2025 | 4.41 | 4.44 | 4.39 | 4.41 | 4.41 | -0.23% | 12,390,050 |
| Oct 15, 2025 | 4.36 | 4.44 | 4.34 | 4.42 | 4.42 | 1.38% | 15,361,470 |
| Oct 14, 2025 | 4.37 | 4.39 | 4.34 | 4.36 | 4.36 | - | 14,017,500 |
| Oct 13, 2025 | 4.28 | 4.37 | 4.27 | 4.36 | 4.36 | -0.68% | 13,615,080 |
| Oct 10, 2025 | 4.38 | 4.41 | 4.36 | 4.39 | 4.39 | 0.46% | 14,162,490 |