Fuan Pharmaceutical (Group) Co., Ltd. (SHE:300194)
China
· Delayed Price · Currency is CNY 4.130
-0.010 (-0.24%)
Apr 30, 2026, 3:04 PM CST
SHE:300194 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.13 | 4.17 | 4.12 | 4.13 | 4.13 | -0.24% | 9,214,000 |
| Apr 29, 2026 | 4.09 | 4.15 | 4.08 | 4.14 | 4.14 | 0.73% | 8,555,567 |
| Apr 28, 2026 | 4.15 | 4.17 | 4.08 | 4.11 | 4.11 | -1.20% | 12,189,600 |
| Apr 27, 2026 | 4.07 | 4.16 | 4.05 | 4.16 | 4.16 | 2.21% | 13,275,018 |
| Apr 24, 2026 | 4.07 | 4.11 | 4.05 | 4.07 | 4.07 | -0.73% | 8,903,100 |
| Apr 23, 2026 | 4.15 | 4.15 | 4.09 | 4.10 | 4.10 | -0.73% | 8,483,102 |
| Apr 22, 2026 | 4.14 | 4.14 | 4.10 | 4.13 | 4.13 | -0.24% | 6,828,090 |
| Apr 21, 2026 | 4.18 | 4.20 | 4.11 | 4.14 | 4.14 | -0.96% | 10,208,510 |
| Apr 20, 2026 | 4.17 | 4.19 | 4.15 | 4.18 | 4.18 | - | 7,729,300 |
| Apr 17, 2026 | 4.24 | 4.24 | 4.16 | 4.18 | 4.18 | -1.65% | 14,631,688 |
| Apr 16, 2026 | 4.28 | 4.30 | 4.22 | 4.25 | 4.25 | -1.39% | 22,530,135 |
| Apr 15, 2026 | 4.27 | 4.33 | 4.21 | 4.31 | 4.31 | 1.89% | 32,374,697 |
| Apr 14, 2026 | 4.18 | 4.23 | 4.14 | 4.23 | 4.23 | 1.68% | 13,598,400 |
| Apr 13, 2026 | 4.15 | 4.17 | 4.11 | 4.16 | 4.16 | -0.48% | 15,026,900 |
| Apr 10, 2026 | 4.17 | 4.24 | 4.14 | 4.18 | 4.18 | 0.48% | 17,371,600 |
| Apr 9, 2026 | 4.23 | 4.33 | 4.15 | 4.16 | 4.16 | -2.58% | 31,506,400 |
| Apr 8, 2026 | 4.28 | 4.33 | 4.22 | 4.27 | 4.27 | -0.23% | 29,305,360 |
| Apr 7, 2026 | 4.18 | 4.29 | 4.08 | 4.28 | 4.28 | 2.88% | 27,790,000 |
| Apr 3, 2026 | 4.23 | 4.27 | 4.14 | 4.16 | 4.16 | -3.03% | 26,774,763 |
| Apr 2, 2026 | 4.22 | 4.32 | 4.21 | 4.29 | 4.29 | 1.42% | 33,186,450 |
| Apr 1, 2026 | 4.13 | 4.24 | 4.09 | 4.23 | 4.23 | 3.42% | 32,218,800 |
| Mar 31, 2026 | 4.11 | 4.15 | 4.08 | 4.09 | 4.09 | -0.73% | 17,201,730 |
| Mar 30, 2026 | 4.04 | 4.12 | 4.02 | 4.12 | 4.12 | 0.73% | 16,098,800 |
| Mar 27, 2026 | 3.90 | 4.09 | 3.89 | 4.09 | 4.09 | 3.81% | 20,535,130 |
| Mar 26, 2026 | 3.98 | 4.03 | 3.92 | 3.94 | 3.94 | -1.01% | 12,850,070 |
| Mar 25, 2026 | 3.95 | 4.00 | 3.93 | 3.98 | 3.98 | 0.76% | 15,553,560 |
| Mar 24, 2026 | 3.88 | 3.95 | 3.83 | 3.95 | 3.95 | 3.67% | 15,239,790 |
| Mar 23, 2026 | 4.04 | 4.04 | 3.78 | 3.81 | 3.81 | -6.62% | 23,299,510 |
| Mar 20, 2026 | 4.15 | 4.20 | 4.08 | 4.08 | 4.08 | -1.69% | 12,510,100 |
| Mar 19, 2026 | 4.23 | 4.24 | 4.14 | 4.15 | 4.15 | -2.35% | 15,500,000 |
| Mar 18, 2026 | 4.25 | 4.27 | 4.21 | 4.25 | 4.25 | -0.23% | 11,896,710 |
| Mar 17, 2026 | 4.28 | 4.32 | 4.25 | 4.26 | 4.26 | -0.47% | 13,780,300 |
| Mar 16, 2026 | 4.26 | 4.29 | 4.25 | 4.28 | 4.28 | 0.23% | 10,116,800 |
| Mar 13, 2026 | 4.26 | 4.32 | 4.25 | 4.27 | 4.27 | - | 13,067,650 |
| Mar 12, 2026 | 4.28 | 4.30 | 4.25 | 4.27 | 4.27 | -0.47% | 10,511,800 |
| Mar 11, 2026 | 4.33 | 4.33 | 4.28 | 4.29 | 4.29 | -0.69% | 12,021,320 |
| 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 |