Skip to main content
Jiangxi Fushine Pharmaceutical Co., Ltd. (SHE:300497)
China flag China · Delayed Price · Currency is CNY
15.70
+0.39 (2.55%)
Mar 10, 2026, 9:25 AM CST

SHE:300497 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.0915.7314.7615.7015.702.55%18,048,650
Mar 6, 202615.2615.4915.1415.3115.310.33%9,838,627
Mar 5, 202615.3515.5315.1015.2615.261.33%11,476,287
Mar 4, 202615.0015.3414.9215.0615.06-1.05%11,233,150
Mar 3, 202616.0016.3515.2015.2215.22-4.76%19,145,270
Mar 2, 202616.0416.4315.7515.9815.98-2.08%18,561,600
Feb 27, 202616.0016.5415.9716.3216.321.49%17,858,430
Feb 26, 202616.7416.8615.9916.0816.08-2.78%20,149,610
Feb 25, 202616.0216.6415.9616.5416.542.73%18,528,120
Feb 24, 202616.6916.7516.0516.1016.10-1.71%16,011,200
Feb 13, 202616.0416.7315.9516.3816.381.55%21,015,880
Feb 12, 202615.9216.2915.7716.1316.130.37%17,689,450
Feb 11, 202615.9516.4515.8616.0716.070.37%20,936,810
Feb 10, 202615.7016.0315.5116.0116.011.39%17,025,300
Feb 9, 202615.8816.0015.5515.7915.79-18,472,260
Feb 6, 202615.0816.2415.0815.7915.794.02%30,295,290
Feb 5, 202615.1015.3915.0715.1815.18-0.07%13,118,460
Feb 4, 202615.2015.3414.9815.1915.19-0.59%11,957,310
Feb 3, 202615.0515.3014.8815.2815.283.17%16,642,210
Feb 2, 202615.1015.4414.7814.8114.81-2.05%20,117,520
Jan 30, 202615.4415.5514.7415.1215.12-2.64%25,727,990
Jan 29, 202615.8515.9615.5015.5315.53-2.94%21,019,010
Jan 28, 202616.1216.2215.7716.0016.00-1.84%23,465,090
Jan 27, 202616.5416.7615.4516.3016.30-0.91%40,608,030
Jan 26, 202617.4017.5016.3816.4516.45-5.51%42,468,130
Jan 23, 202616.9217.5316.6317.4117.413.94%41,733,090
Jan 22, 202616.7716.9516.5116.7516.75-0.65%33,844,300
Jan 21, 202617.0017.5916.6516.8616.86-0.59%50,907,460
Jan 20, 202617.9118.6616.8016.9616.96-2.36%57,842,894
Jan 19, 202616.5217.8816.5217.3717.374.89%59,791,417
Jan 16, 202616.1517.1716.1416.5616.563.37%56,561,240
Jan 15, 202615.8416.5015.8116.0216.02-44,235,650
Jan 14, 202616.1616.8515.6516.0216.02-2.50%60,288,080
Jan 13, 202616.5016.8716.0016.4316.43-0.06%46,346,260
Jan 12, 202616.7617.2516.3716.4416.441.17%55,471,930
Jan 9, 202615.3316.6115.3216.2516.255.25%57,972,162
Jan 8, 202615.8116.2515.3815.4415.44-2.89%44,604,140
Jan 7, 202615.7716.0615.5715.9015.90-0.13%47,935,597
Jan 6, 202616.5116.6515.8715.9215.921.02%62,519,010
Jan 5, 202615.4016.0615.0715.7615.764.30%52,171,050
Dec 31, 202515.2915.6815.0615.1115.11-2.64%38,929,160
Dec 30, 202514.7016.1614.2915.5215.523.60%70,559,170
Dec 29, 202516.0316.1514.8914.9814.98-6.84%68,811,400
Dec 26, 202515.5516.6914.7116.0816.086.70%88,917,120
Dec 25, 202514.8515.2414.6815.0715.07-0.79%31,160,540
Dec 24, 202514.8015.2414.6815.1915.192.57%48,764,750
Dec 23, 202513.9415.1013.8114.8114.816.09%59,339,560
Dec 22, 202513.9214.2213.9113.9613.96-0.29%19,025,126
Dec 19, 202514.0514.1113.7114.0014.000.36%22,224,110
Dec 18, 202514.2114.4313.9313.9513.95-3.86%28,166,950
Dec 17, 202514.1414.8513.8714.5114.513.64%36,647,660
Dec 16, 202514.4914.4913.9114.0014.00-3.18%20,916,770
Dec 15, 202514.2014.7214.1614.4614.462.19%26,178,896
Dec 12, 202514.4814.6913.9014.1514.15-3.08%42,298,320
Dec 11, 202515.0015.2914.5514.6014.60-2.86%41,355,290
Dec 10, 202514.5615.2814.2715.0315.034.16%57,054,550
Dec 9, 202514.7014.8414.3314.4314.43-2.70%31,276,010
Dec 8, 202514.5814.9214.4214.8314.830.88%34,754,400
Dec 5, 202514.4114.9114.2814.7014.701.59%35,013,980
Dec 4, 202514.7015.0614.4514.4714.47-3.15%46,787,683
Dec 3, 202515.6816.2014.8014.9414.94-7.38%85,614,810
Dec 2, 202516.0016.8515.8016.1316.130.37%70,633,270
Dec 1, 202516.4917.1816.0116.0716.07-0.68%84,862,720
Nov 28, 202516.4017.3316.0016.1816.18-0.55%97,804,490
Nov 27, 202515.6016.7715.5016.2716.273.90%101,031,212
Nov 26, 202516.0016.8515.6015.6615.66-4.51%90,091,400
Nov 25, 202516.4116.6615.7216.4016.401.93%87,229,950
Nov 24, 202515.9616.3915.5216.0916.093.14%76,494,200
Nov 21, 202516.8817.6315.5515.6015.60-14.29%125,593,185
Nov 20, 202518.7920.3818.1518.2018.200.28%126,705,500
Nov 19, 202518.5018.8617.6718.1518.150.89%118,546,600
Nov 18, 202520.1120.8017.9817.9917.99-14.94%144,849,400
Nov 17, 202519.5022.6318.0921.1521.1512.14%188,667,900
Nov 14, 202519.0020.2317.9118.8618.867.77%188,170,600
Nov 13, 202517.0117.5017.0117.5017.5020.03%52,648,740
Nov 12, 202513.8915.0013.2114.5814.585.65%79,037,050
Nov 11, 202513.4214.3412.9113.8013.802.37%75,241,780
Nov 10, 202512.6013.9212.5013.4813.484.82%67,155,890
Nov 7, 202511.2713.1211.1112.8612.8614.01%62,500,780
Nov 6, 202510.7611.4710.6711.2811.284.54%33,472,090
Nov 5, 202510.5410.8510.5310.7910.791.51%8,869,531
Nov 4, 202510.8610.8810.5710.6310.63-1.94%11,567,430
Nov 3, 202510.4210.9010.4010.8410.843.93%21,351,530
Oct 31, 202510.3010.6810.1010.4310.432.46%20,519,450
Oct 30, 202510.0610.369.9210.1810.181.29%12,492,300
Oct 29, 202510.2010.2510.0310.0510.05-1.47%9,018,028
Oct 28, 202510.0310.459.7210.2010.200.99%18,628,510
Oct 27, 202510.2910.3010.0710.1010.10-0.88%10,840,860
Oct 24, 202510.2610.2910.1010.1910.19-0.68%8,450,296
Oct 23, 202510.5010.5710.1910.2610.26-2.29%11,204,710
Oct 22, 202510.5310.9310.4010.5010.50-0.57%14,415,000
Oct 21, 202510.5810.5810.2010.5610.560.76%21,397,230
Oct 20, 202510.0310.7610.0310.4810.485.43%30,213,070
Oct 17, 20259.9810.309.859.949.94-0.60%14,829,980
Oct 16, 202510.1310.339.9610.0010.00-2.06%12,516,410
Oct 15, 20259.7010.309.6510.2110.214.72%15,032,420
Oct 14, 20259.8110.129.649.759.75-13,616,080
Oct 13, 20259.609.779.409.759.75-1.42%10,107,180
Oct 10, 20259.9110.219.859.899.89-0.60%9,003,459
Oct 9, 202510.0510.089.829.959.95-0.20%10,154,010