Skip to main content
Jiangxi Fushine Pharmaceutical Co., Ltd. (SHE:300497)
China flag China · Delayed Price · Currency is CNY
19.83
+0.63 (3.28%)
Apr 29, 2026, 3:13 PM CST

SHE:300497 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.2519.9018.4019.8319.833.28%62,251,755
Apr 28, 202619.5019.8419.1219.2019.20-2.74%60,690,412
Apr 27, 202618.3120.2218.1719.7419.747.93%78,441,248
Apr 24, 202617.8918.4517.3318.2918.291.61%41,904,500
Apr 23, 202618.2618.6017.8018.0018.00-1.85%40,205,980
Apr 22, 202618.0018.4917.8718.3418.340.49%35,213,977
Apr 21, 202618.8318.8517.8518.2518.25-3.13%51,778,920
Apr 20, 202618.8119.5818.6118.8418.84-45,795,624
Apr 17, 202619.0119.8218.5118.8418.84-0.63%56,689,082
Apr 16, 202618.8219.3318.4218.9618.96-0.16%56,088,061
Apr 15, 202619.5019.8018.7418.9918.99-3.41%69,733,431
Apr 14, 202618.9819.7118.5719.6619.663.58%73,392,550
Apr 13, 202618.3319.1518.2818.9818.982.98%67,370,870
Apr 10, 202618.3418.9718.2418.4318.431.10%52,219,071
Apr 9, 202618.9018.9818.0318.2318.23-3.19%52,034,494
Apr 8, 202619.0819.0818.4118.8318.830.05%66,296,540
Apr 7, 202618.0019.3417.8018.8218.826.15%70,722,020
Apr 3, 202618.0218.4517.7017.7317.73-4.37%50,558,099
Apr 2, 202618.8119.0118.2718.5418.54-3.03%67,268,330
Apr 1, 202618.2219.7318.0019.1219.125.34%105,091,607
Mar 31, 202619.4419.6517.9118.1518.15-6.54%103,802,200
Mar 30, 202619.7320.5519.0319.4219.421.73%109,907,700
Mar 27, 202618.0119.9418.0119.0919.093.52%122,907,300
Mar 26, 202617.2918.5917.1018.4418.446.59%117,482,400
Mar 25, 202616.9517.8016.8717.3017.301.76%129,332,948
Mar 24, 202616.3417.0016.3417.0017.0019.97%94,424,565
Mar 23, 202614.5014.9913.9914.1714.17-5.28%23,127,300
Mar 20, 202615.0015.4814.8814.9614.96-0.66%22,098,840
Mar 19, 202615.3015.7415.0215.0615.06-2.59%15,588,500
Mar 18, 202615.3515.5214.9715.4615.460.72%14,488,080
Mar 17, 202615.7616.0315.1615.3515.35-3.03%19,604,100
Mar 16, 202615.7016.1015.5815.8315.831.41%20,208,300
Mar 13, 202615.9916.6015.5815.6115.61-1.89%31,929,240
Mar 12, 202616.0416.4015.7915.9115.91-1.00%17,982,400
Mar 11, 202615.6016.3315.5316.0716.072.82%23,652,660
Mar 10, 202615.8116.1015.6015.6315.63-0.45%12,883,400
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