Fujian Cosunter Pharmaceutical Co., Ltd. (SHE:300436)
China
· Delayed Price · Currency is CNY 116.81
+9.95 (9.31%)
Apr 29, 2026, 3:07 PM CST
SHE:300436 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 117.75 | 121.99 | 110.67 | 118.89 | - | 11.26% | 10,665,165 |
| Apr 28, 2026 | 112.33 | 114.75 | 106.65 | 106.86 | 106.86 | -5.06% | 9,390,346 |
| Apr 27, 2026 | 113.00 | 114.73 | 111.18 | 112.55 | 112.55 | -0.66% | 6,383,816 |
| Apr 24, 2026 | 117.75 | 118.00 | 112.86 | 113.30 | 113.30 | -5.11% | 7,511,003 |
| Apr 23, 2026 | 115.36 | 122.00 | 114.60 | 119.40 | 119.40 | 1.96% | 10,967,382 |
| Apr 22, 2026 | 114.21 | 117.39 | 112.00 | 117.10 | 117.10 | 0.76% | 8,651,672 |
| Apr 21, 2026 | 115.33 | 121.20 | 115.33 | 116.22 | 116.22 | -0.28% | 8,332,265 |
| Apr 20, 2026 | 115.61 | 116.93 | 115.20 | 116.55 | 116.55 | 0.04% | 5,916,760 |
| Apr 17, 2026 | 116.00 | 117.79 | 114.20 | 116.50 | 116.50 | -0.44% | 8,392,273 |
| Apr 16, 2026 | 120.00 | 121.70 | 116.03 | 117.01 | 117.01 | -6.39% | 11,797,230 |
| Apr 15, 2026 | 120.00 | 129.13 | 114.12 | 125.00 | 125.00 | 6.25% | 18,583,550 |
| Apr 14, 2026 | 113.29 | 117.65 | 111.26 | 117.65 | 117.65 | 3.67% | 12,144,180 |
| Apr 13, 2026 | 112.99 | 114.72 | 110.40 | 113.48 | 113.48 | 1.05% | 9,393,450 |
| Apr 10, 2026 | 112.22 | 115.33 | 110.00 | 112.30 | 112.30 | -0.34% | 9,938,276 |
| Apr 9, 2026 | 115.78 | 118.29 | 110.50 | 112.68 | 112.68 | -3.59% | 12,214,162 |
| Apr 8, 2026 | 121.00 | 121.88 | 115.57 | 116.88 | 116.88 | -2.87% | 13,912,590 |
| Apr 7, 2026 | 123.56 | 125.99 | 116.00 | 120.33 | 120.33 | -6.03% | 15,408,930 |
| Apr 3, 2026 | 124.23 | 131.00 | 123.31 | 128.05 | 128.05 | 0.72% | 17,094,240 |
| Apr 2, 2026 | 121.79 | 129.88 | 121.29 | 127.14 | 127.14 | 6.81% | 23,139,660 |
| Apr 1, 2026 | 100.01 | 119.03 | 99.53 | 119.03 | 119.03 | 20.00% | 16,083,218 |
| Mar 31, 2026 | 99.90 | 104.58 | 98.70 | 99.19 | 99.19 | -1.08% | 7,072,270 |
| Mar 30, 2026 | 101.00 | 104.70 | 99.19 | 100.27 | 100.27 | -3.20% | 7,417,372 |
| Mar 27, 2026 | 96.25 | 105.70 | 96.00 | 103.58 | 103.58 | 6.45% | 11,747,831 |
| Mar 26, 2026 | 98.28 | 101.88 | 96.90 | 97.30 | 97.30 | -1.79% | 5,456,922 |
| Mar 25, 2026 | 98.04 | 100.80 | 98.03 | 99.07 | 99.07 | 0.55% | 4,128,750 |
| Mar 24, 2026 | 97.01 | 100.58 | 96.23 | 98.53 | 98.53 | 4.15% | 6,134,846 |
| Mar 23, 2026 | 100.00 | 100.00 | 94.19 | 94.60 | 94.60 | -8.32% | 7,161,459 |
| Mar 20, 2026 | 106.39 | 108.60 | 103.00 | 103.18 | 103.18 | -2.84% | 5,078,920 |
| Mar 19, 2026 | 106.00 | 109.89 | 105.08 | 106.20 | 106.20 | -0.65% | 7,180,830 |
| Mar 18, 2026 | 113.30 | 113.50 | 104.77 | 106.90 | 106.90 | -4.41% | 7,013,177 |
| Mar 17, 2026 | 115.44 | 119.50 | 111.31 | 111.83 | 111.83 | -2.76% | 7,525,260 |
| Mar 16, 2026 | 110.00 | 119.60 | 110.00 | 115.00 | 115.00 | 3.45% | 10,293,540 |
| Mar 13, 2026 | 102.25 | 118.60 | 100.51 | 111.17 | 111.17 | 8.72% | 14,234,200 |
| Mar 12, 2026 | 103.64 | 103.99 | 100.73 | 102.25 | 102.25 | -2.00% | 4,363,479 |
| Mar 11, 2026 | 107.91 | 108.77 | 104.03 | 104.34 | 104.34 | -3.28% | 5,297,489 |
| Mar 10, 2026 | 107.51 | 109.77 | 107.28 | 107.88 | 107.88 | 1.18% | 3,923,569 |
| Mar 9, 2026 | 104.76 | 107.50 | 104.11 | 106.62 | 106.62 | -0.36% | 5,042,093 |
| 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 |