Fujian Cosunter Pharmaceutical Co., Ltd. (SHE:300436)
China
· Delayed Price · Currency is CNY 106.62
-0.39 (-0.36%)
Mar 9, 2026, 3:04 PM CST
SHE:300436 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 107.91 | 111.29 | 106.33 | 107.01 | 107.01 | -1.17% | 6,367,442 |
| Mar 5, 2026 | 107.90 | 111.16 | 105.34 | 108.28 | 108.28 | 2.44% | 6,851,307 |
| Mar 4, 2026 | 106.00 | 108.48 | 105.39 | 105.70 | 105.70 | -1.89% | 5,445,235 |
| Mar 3, 2026 | 117.00 | 118.12 | 107.69 | 107.74 | 107.74 | -8.79% | 9,840,559 |
| Mar 2, 2026 | 115.02 | 119.30 | 114.66 | 118.12 | 118.12 | 0.37% | 8,469,783 |
| Feb 27, 2026 | 116.14 | 119.44 | 112.03 | 117.69 | 117.69 | 1.33% | 9,741,600 |
| Feb 26, 2026 | 115.47 | 117.71 | 114.68 | 116.14 | 116.14 | -0.23% | 7,846,892 |
| Feb 25, 2026 | 117.65 | 119.80 | 114.96 | 116.41 | 116.41 | -0.93% | 7,387,151 |
| Feb 24, 2026 | 120.03 | 122.90 | 115.26 | 117.50 | 117.50 | -4.51% | 9,311,512 |
| Feb 13, 2026 | 127.01 | 127.96 | 123.00 | 123.05 | 123.05 | -3.83% | 8,752,688 |
| Feb 12, 2026 | 130.00 | 132.90 | 127.50 | 127.95 | 127.95 | -2.84% | 11,779,600 |
| Feb 11, 2026 | 136.05 | 142.00 | 130.84 | 131.69 | 131.69 | -2.70% | 14,983,710 |
| Feb 10, 2026 | 120.89 | 141.10 | 119.05 | 135.35 | 135.35 | 10.44% | 22,682,270 |
| Feb 9, 2026 | 128.27 | 133.27 | 121.33 | 122.55 | 122.55 | -5.28% | 20,762,920 |
| Feb 6, 2026 | 132.33 | 149.00 | 128.00 | 129.38 | 129.38 | -1.25% | 24,815,568 |
| Feb 5, 2026 | 117.78 | 135.99 | 114.00 | 131.02 | 131.02 | 12.94% | 19,535,120 |
| Feb 4, 2026 | 108.00 | 117.58 | 107.98 | 116.01 | 116.01 | 7.50% | 14,429,210 |
| Feb 3, 2026 | 102.93 | 108.65 | 100.90 | 107.92 | 107.92 | 5.78% | 13,571,250 |
| Feb 2, 2026 | 101.66 | 107.61 | 101.00 | 102.02 | 102.02 | 2.38% | 10,862,180 |
| Jan 30, 2026 | 104.00 | 105.50 | 97.89 | 99.65 | 99.65 | -7.26% | 11,782,890 |
| Jan 29, 2026 | 104.48 | 108.62 | 101.27 | 107.45 | 107.45 | 2.32% | 18,114,020 |
| Jan 28, 2026 | 93.26 | 109.70 | 91.58 | 105.01 | 105.01 | 14.00% | 21,576,590 |
| Jan 27, 2026 | 102.00 | 102.90 | 91.50 | 92.11 | 92.11 | -8.71% | 15,215,780 |
| Jan 26, 2026 | 96.28 | 103.60 | 93.39 | 100.90 | 100.90 | 4.80% | 23,643,900 |
| Jan 23, 2026 | 82.45 | 96.28 | 82.07 | 96.28 | 96.28 | 20.00% | 18,547,340 |
| Jan 22, 2026 | 80.28 | 81.15 | 80.00 | 80.23 | 80.23 | -0.78% | 2,774,862 |
| Jan 21, 2026 | 79.84 | 82.40 | 79.00 | 80.86 | 80.86 | 0.84% | 4,022,087 |
| Jan 20, 2026 | 83.50 | 83.90 | 79.46 | 80.19 | 80.19 | -4.54% | 5,774,798 |
| Jan 19, 2026 | 86.21 | 86.21 | 82.80 | 84.00 | 84.00 | -2.74% | 5,786,500 |
| Jan 16, 2026 | 87.50 | 88.47 | 85.68 | 86.37 | 86.37 | -1.26% | 5,108,700 |
| Jan 15, 2026 | 90.50 | 90.66 | 86.30 | 87.47 | 87.47 | -4.07% | 8,420,598 |
| Jan 14, 2026 | 89.47 | 93.84 | 87.79 | 91.18 | 91.18 | 0.93% | 12,191,850 |
| Jan 13, 2026 | 93.58 | 97.33 | 90.00 | 90.34 | 90.34 | -3.26% | 14,376,910 |
| Jan 12, 2026 | 92.59 | 93.79 | 90.05 | 93.38 | 93.38 | -1.08% | 8,927,238 |
| Jan 9, 2026 | 90.87 | 95.50 | 89.50 | 94.40 | 94.40 | 3.66% | 10,311,300 |
| Jan 8, 2026 | 92.03 | 92.90 | 90.51 | 91.07 | 91.07 | -1.19% | 5,371,218 |
| Jan 7, 2026 | 92.60 | 94.66 | 91.10 | 92.17 | 92.17 | -0.54% | 5,734,918 |
| Jan 6, 2026 | 97.51 | 99.90 | 92.01 | 92.67 | 92.67 | -2.33% | 10,071,600 |
| Jan 5, 2026 | 89.00 | 95.66 | 88.67 | 94.88 | 94.88 | 6.43% | 8,125,118 |
| Dec 31, 2025 | 90.99 | 90.99 | 88.88 | 89.15 | 89.15 | -2.10% | 3,382,600 |
| Dec 30, 2025 | 90.67 | 91.70 | 89.77 | 91.06 | 91.06 | 0.07% | 3,445,000 |
| Dec 29, 2025 | 89.90 | 91.50 | 89.24 | 91.00 | 91.00 | 0.33% | 3,916,171 |
| Dec 26, 2025 | 90.85 | 92.00 | 89.66 | 90.70 | 90.70 | -0.26% | 4,358,648 |
| Dec 25, 2025 | 89.40 | 91.88 | 88.50 | 90.94 | 90.94 | 1.55% | 5,133,948 |
| Dec 24, 2025 | 87.01 | 90.00 | 86.66 | 89.55 | 89.55 | 2.33% | 5,008,500 |
| Dec 23, 2025 | 87.87 | 90.00 | 87.01 | 87.51 | 87.51 | -0.44% | 3,713,600 |
| Dec 22, 2025 | 87.31 | 88.60 | 86.00 | 87.90 | 87.90 | -0.34% | 3,319,600 |
| Dec 19, 2025 | 86.00 | 90.93 | 86.00 | 88.20 | 88.20 | 2.20% | 5,223,644 |
| Dec 18, 2025 | 87.50 | 89.00 | 86.20 | 86.30 | 86.30 | -2.07% | 3,198,400 |
| Dec 17, 2025 | 85.04 | 88.49 | 84.30 | 88.12 | 88.12 | 3.82% | 5,672,700 |
| Dec 16, 2025 | 87.94 | 88.00 | 84.08 | 84.88 | 84.88 | -3.03% | 4,598,310 |
| Dec 15, 2025 | 89.30 | 89.92 | 87.38 | 87.53 | 87.53 | -3.26% | 3,612,470 |
| Dec 12, 2025 | 88.88 | 90.92 | 87.70 | 90.48 | 90.48 | 1.02% | 4,294,800 |
| Dec 11, 2025 | 92.20 | 93.30 | 89.52 | 89.57 | 89.57 | -2.27% | 4,044,910 |
| Dec 10, 2025 | 92.64 | 92.98 | 90.51 | 91.65 | 91.65 | -1.65% | 4,176,600 |
| Dec 9, 2025 | 93.33 | 94.95 | 92.64 | 93.19 | 93.19 | -0.87% | 4,206,800 |
| Dec 8, 2025 | 91.33 | 96.48 | 91.33 | 94.01 | 94.01 | 2.99% | 6,479,280 |
| Dec 5, 2025 | 90.60 | 91.70 | 89.11 | 91.28 | 91.28 | 0.09% | 4,107,152 |
| Dec 4, 2025 | 90.01 | 92.18 | 90.01 | 91.20 | 91.20 | 0.64% | 3,886,400 |
| Dec 3, 2025 | 94.02 | 94.60 | 90.03 | 90.62 | 90.62 | -3.90% | 6,358,100 |
| Dec 2, 2025 | 99.20 | 99.55 | 94.00 | 94.30 | 94.30 | -5.25% | 8,196,300 |
| Dec 1, 2025 | 100.29 | 101.59 | 98.40 | 99.53 | 99.53 | -0.47% | 4,132,918 |
| Nov 28, 2025 | 98.80 | 100.88 | 96.87 | 100.00 | 100.00 | 0.34% | 5,080,205 |
| Nov 27, 2025 | 99.28 | 102.38 | 99.28 | 99.66 | 99.66 | -1.25% | 5,086,600 |
| Nov 26, 2025 | 97.50 | 102.59 | 97.32 | 100.92 | 100.92 | 2.35% | 7,821,100 |
| Nov 25, 2025 | 99.68 | 103.57 | 98.26 | 98.60 | 98.60 | -0.98% | 7,425,100 |
| Nov 24, 2025 | 97.00 | 100.90 | 95.21 | 99.58 | 99.58 | 3.86% | 7,315,787 |
| Nov 21, 2025 | 99.50 | 100.48 | 95.50 | 95.88 | 95.88 | -4.53% | 5,811,700 |
| Nov 20, 2025 | 97.54 | 101.60 | 97.54 | 100.43 | 100.43 | 2.10% | 7,043,400 |
| Nov 19, 2025 | 97.01 | 99.90 | 95.90 | 98.36 | 98.36 | 0.47% | 6,255,400 |
| Nov 18, 2025 | 99.47 | 100.48 | 97.07 | 97.90 | 97.90 | -2.09% | 6,809,400 |
| Nov 17, 2025 | 103.50 | 103.99 | 99.70 | 99.99 | 99.99 | -4.76% | 9,286,494 |
| Nov 14, 2025 | 105.00 | 108.60 | 104.30 | 104.99 | 104.99 | -1.77% | 10,870,910 |
| Nov 13, 2025 | 102.50 | 109.73 | 100.57 | 106.88 | 106.88 | 2.47% | 12,402,990 |
| Nov 12, 2025 | 104.62 | 107.89 | 101.21 | 104.30 | 104.30 | -0.91% | 12,315,600 |
| Nov 11, 2025 | 102.26 | 112.46 | 99.30 | 105.26 | 105.26 | 2.26% | 15,470,980 |
| Nov 10, 2025 | 101.50 | 105.99 | 101.48 | 102.93 | 102.93 | -0.37% | 7,959,741 |
| Nov 7, 2025 | 107.52 | 109.50 | 102.03 | 103.31 | 103.31 | -4.70% | 10,168,520 |
| Nov 6, 2025 | 104.53 | 108.65 | 104.53 | 108.40 | 108.40 | 2.07% | 7,389,454 |
| Nov 5, 2025 | 108.52 | 111.50 | 105.70 | 106.20 | 106.20 | -5.08% | 10,596,150 |
| Nov 4, 2025 | 118.33 | 120.88 | 110.21 | 111.88 | 111.88 | -5.98% | 14,189,230 |
| Nov 3, 2025 | 122.29 | 122.88 | 110.07 | 119.00 | 119.00 | -2.44% | 18,974,880 |
| Oct 31, 2025 | 111.00 | 125.00 | 109.70 | 121.97 | 121.97 | 10.99% | 22,781,080 |
| Oct 30, 2025 | 111.67 | 113.30 | 109.50 | 109.89 | 109.89 | -2.73% | 7,471,499 |
| Oct 29, 2025 | 114.02 | 115.88 | 109.15 | 112.98 | 112.98 | -1.30% | 10,172,500 |
| Oct 28, 2025 | 115.96 | 119.00 | 112.13 | 114.47 | 114.47 | -2.33% | 9,172,000 |
| Oct 27, 2025 | 114.51 | 118.87 | 114.51 | 117.20 | 117.20 | 1.95% | 10,704,600 |
| Oct 24, 2025 | 113.29 | 117.43 | 113.29 | 114.96 | 114.96 | -0.37% | 9,501,906 |
| Oct 23, 2025 | 117.00 | 121.53 | 113.00 | 115.39 | 115.39 | -1.67% | 10,810,500 |
| Oct 22, 2025 | 118.80 | 122.60 | 115.00 | 117.35 | 117.35 | -0.91% | 12,447,300 |
| Oct 21, 2025 | 122.20 | 124.12 | 116.32 | 118.43 | 118.43 | -4.57% | 14,077,900 |
| Oct 20, 2025 | 123.04 | 126.68 | 118.82 | 124.10 | 124.10 | 2.56% | 15,241,910 |
| Oct 17, 2025 | 124.90 | 130.90 | 120.80 | 121.00 | 121.00 | -5.06% | 20,101,550 |
| Oct 16, 2025 | 117.77 | 130.19 | 117.11 | 127.45 | 127.45 | 6.21% | 26,477,810 |
| Oct 15, 2025 | 102.37 | 122.65 | 101.73 | 120.00 | 120.00 | 17.41% | 29,849,750 |
| Oct 14, 2025 | 104.66 | 106.60 | 101.28 | 102.21 | 102.21 | -1.94% | 12,279,700 |
| Oct 13, 2025 | 96.37 | 111.77 | 96.37 | 104.23 | 104.23 | 8.64% | 17,914,330 |
| Oct 10, 2025 | 95.20 | 98.35 | 93.80 | 95.94 | 95.94 | 0.99% | 9,928,301 |
| Oct 9, 2025 | 98.90 | 98.90 | 94.50 | 95.00 | 95.00 | -3.95% | 11,258,310 |
| Sep 30, 2025 | 97.85 | 99.51 | 96.81 | 98.91 | 98.91 | 1.76% | 9,002,000 |