Inner Mongolia Furui Medical Science Co., Ltd. Class A 300049
SZSE · China · Health Technology
CNY 47.11+1.26 (+2.75%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 47.11 | +2.75% | CNY 46.13 | CNY 47.97 | CNY 45.99 | 4.91M |
| 2026-09-29 | CNY 45.85 | -0.59% | CNY 46.08 | CNY 47.00 | CNY 45.31 | 3.70M |
| 2026-09-28 | CNY 46.12 | -1.91% | CNY 47.08 | CNY 47.50 | CNY 45.56 | 5.31M |
| 2026-09-24 | CNY 47.02 | -5.20% | CNY 49.15 | CNY 49.86 | CNY 46.91 | 7.61M |
| 2026-09-23 | CNY 49.60 | +1.81% | CNY 48.22 | CNY 50.52 | CNY 48.22 | 5.82M |
| 2026-09-22 | CNY 48.72 | -1.16% | CNY 48.79 | CNY 49.50 | CNY 48.34 | 5.08M |
| 2026-09-21 | CNY 49.29 | +2.92% | CNY 47.77 | CNY 50.28 | CNY 47.73 | 8.04M |
| 2026-09-18 | CNY 47.89 | +0.57% | CNY 47.80 | CNY 48.40 | CNY 47.50 | 4.68M |
| 2026-09-17 | CNY 47.62 | -0.40% | CNY 47.61 | CNY 48.24 | CNY 47.26 | 5.16M |
| 2026-09-16 | CNY 47.81 | -0.23% | CNY 47.89 | CNY 48.85 | CNY 47.58 | 6.90M |
| 2026-09-15 | CNY 47.92 | +6.56% | CNY 44.68 | CNY 48.60 | CNY 44.68 | 13.80M |
| 2026-09-14 | CNY 44.97 | +1.03% | CNY 44.80 | CNY 45.38 | CNY 43.55 | 7.84M |
| 2026-09-11 | CNY 44.51 | -1.77% | CNY 44.79 | CNY 45.00 | CNY 43.60 | 8.77M |
| 2026-09-10 | CNY 45.31 | +4.40% | CNY 43.70 | CNY 45.77 | CNY 42.65 | 9.32M |
| 2026-09-09 | CNY 43.40 | -2.34% | CNY 44.43 | CNY 44.78 | CNY 43.11 | 7.68M |
| 2026-09-08 | CNY 44.44 | +8.34% | CNY 40.77 | CNY 44.61 | CNY 40.73 | 17.79M |
| 2026-09-07 | CNY 41.02 | -3.03% | CNY 42.20 | CNY 42.29 | CNY 41.00 | 5.47M |
| 2026-09-04 | CNY 42.30 | +1.73% | CNY 41.79 | CNY 43.74 | CNY 41.32 | 8.06M |
| 2026-09-03 | CNY 41.58 | +1.44% | CNY 40.99 | CNY 42.21 | CNY 40.91 | 4.97M |
| 2026-09-02 | CNY 40.99 | +0.94% | CNY 40.50 | CNY 41.60 | CNY 39.90 | 5.42M |
| 2026-09-01 | CNY 40.61 | -0.44% | CNY 40.83 | CNY 41.18 | CNY 40.13 | 4.76M |
| 2026-08-31 | CNY 40.79 | -2.86% | CNY 41.63 | CNY 41.70 | CNY 40.75 | 4.91M |
| 2026-08-28 | CNY 41.99 | -0.71% | CNY 42.25 | CNY 43.47 | CNY 41.80 | 5.36M |
| 2026-08-27 | CNY 42.29 | -2.08% | CNY 43.04 | CNY 43.19 | CNY 41.93 | 7.50M |
| 2026-08-26 | CNY 43.19 | -1.71% | CNY 43.70 | CNY 44.44 | CNY 42.76 | 10.24M |
| 2026-08-25 | CNY 43.94 | +15.78% | CNY 39.75 | CNY 44.48 | CNY 38.00 | 19.74M |
| 2026-08-24 | CNY 37.95 | -8.93% | CNY 41.30 | CNY 41.50 | CNY 37.49 | 12.11M |
| 2026-08-21 | CNY 41.67 | -3.05% | CNY 42.28 | CNY 42.89 | CNY 41.22 | 6.39M |
| 2026-08-20 | CNY 42.98 | +4.68% | CNY 41.51 | CNY 43.66 | CNY 41.10 | 10.46M |
| 2026-08-19 | CNY 41.06 | -6.49% | CNY 43.48 | CNY 43.89 | CNY 40.69 | 10.11M |
| 2026-08-18 | CNY 43.91 | -2.03% | CNY 44.40 | CNY 45.03 | CNY 43.56 | 7.07M |
| 2026-08-17 | CNY 44.82 | -0.40% | CNY 46.00 | CNY 46.25 | CNY 43.15 | 9.50M |
| 2026-08-14 | CNY 45.00 | -2.98% | CNY 45.93 | CNY 46.70 | CNY 44.60 | 9.86M |
| 2026-08-13 | CNY 46.38 | +4.18% | CNY 44.29 | CNY 47.85 | CNY 43.84 | 14.33M |
| 2026-08-12 | CNY 44.52 | -0.80% | CNY 44.63 | CNY 45.88 | CNY 44.00 | 8.24M |
| 2026-08-11 | CNY 44.88 | +5.67% | CNY 42.19 | CNY 46.13 | CNY 42.09 | 14.57M |
| 2026-08-10 | CNY 42.47 | -5.20% | CNY 45.45 | CNY 46.65 | CNY 42.05 | 12.63M |
| 2026-08-07 | CNY 44.80 | +4.02% | CNY 43.79 | CNY 45.32 | CNY 42.07 | 11.52M |
| 2026-08-06 | CNY 43.07 | -7.73% | CNY 46.40 | CNY 46.80 | CNY 42.72 | 15.09M |
| 2026-08-05 | CNY 46.68 | -0.51% | CNY 46.64 | CNY 48.36 | CNY 46.26 | 6.76M |
| 2026-08-04 | CNY 46.92 | -0.70% | CNY 48.00 | CNY 48.20 | CNY 46.40 | 6.25M |
| 2026-08-03 | CNY 47.25 | +4.12% | CNY 45.25 | CNY 47.61 | CNY 45.00 | 9.13M |
| 2026-07-31 | CNY 45.38 | +4.47% | CNY 43.11 | CNY 46.23 | CNY 43.11 | 9.37M |
| 2026-07-30 | CNY 43.44 | -3.49% | CNY 44.86 | CNY 45.56 | CNY 43.30 | 6.45M |
| 2026-07-29 | CNY 45.01 | +0.63% | CNY 45.00 | CNY 45.30 | CNY 43.68 | 7.63M |
| 2026-07-28 | CNY 44.73 | +1.77% | CNY 43.60 | CNY 46.00 | CNY 43.10 | 11.71M |
| 2026-07-27 | CNY 43.95 | +4.07% | CNY 41.80 | CNY 44.58 | CNY 41.12 | 10.27M |
| 2026-07-24 | CNY 42.23 | -7.90% | CNY 45.48 | CNY 45.78 | CNY 42.23 | 12.17M |
| 2026-07-23 | CNY 45.85 | +9.95% | CNY 41.59 | CNY 48.80 | CNY 41.40 | 16.86M |
| 2026-07-22 | CNY 41.70 | +1.96% | CNY 40.90 | CNY 43.00 | CNY 40.00 | 9.52M |
| 2026-07-21 | CNY 40.90 | +0.05% | CNY 40.16 | CNY 41.27 | CNY 38.96 | 10.13M |
| 2026-07-20 | CNY 40.88 | +1.64% | CNY 40.20 | CNY 41.81 | CNY 39.45 | 9.76M |
| 2026-07-17 | CNY 40.22 | -6.27% | CNY 42.73 | CNY 43.00 | CNY 40.17 | 10.91M |
| 2026-07-16 | CNY 42.91 | -3.55% | CNY 44.00 | CNY 44.58 | CNY 42.70 | 10.15M |
| 2026-07-15 | CNY 44.49 | +6.00% | CNY 41.60 | CNY 45.66 | CNY 41.28 | 13.56M |
| 2026-07-14 | CNY 41.97 | -0.94% | CNY 42.10 | CNY 43.25 | CNY 41.23 | 7.52M |
| 2026-07-13 | CNY 42.37 | -2.03% | CNY 43.88 | CNY 44.95 | CNY 41.74 | 8.30M |
| 2026-07-10 | CNY 43.25 | +3.87% | CNY 41.26 | CNY 44.72 | CNY 40.61 | 10.22M |
| 2026-07-09 | CNY 41.64 | -0.17% | CNY 41.29 | CNY 43.32 | CNY 40.69 | 6.25M |
| 2026-07-08 | CNY 41.71 | -1.77% | CNY 42.55 | CNY 43.39 | CNY 41.56 | 6.55M |
| 2026-07-07 | CNY 42.46 | -3.35% | CNY 43.50 | CNY 43.89 | CNY 42.00 | 7.96M |
| 2026-07-06 | CNY 43.93 | -4.23% | CNY 45.52 | CNY 46.29 | CNY 43.83 | 11.08M |
| 2026-07-03 | CNY 45.87 | +5.89% | CNY 43.58 | CNY 46.28 | CNY 43.50 | 13.02M |
| 2026-07-02 | CNY 43.32 | -1.32% | CNY 43.50 | CNY 44.73 | CNY 42.97 | 11.20M |
| 2026-07-01 | CNY 43.90 | +12.91% | CNY 38.75 | CNY 45.25 | CNY 38.00 | 13.77M |
| 2026-06-30 | CNY 38.88 | +0.28% | CNY 38.78 | CNY 39.53 | CNY 38.00 | 6.60M |
| 2026-06-29 | CNY 38.77 | +4.39% | CNY 37.29 | CNY 39.85 | CNY 36.50 | 10.15M |
| 2026-06-26 | CNY 37.14 | -5.09% | CNY 38.91 | CNY 39.24 | CNY 37.00 | 7.74M |
| 2026-06-25 | CNY 39.13 | -3.26% | CNY 39.99 | CNY 40.45 | CNY 38.58 | 6.27M |
| 2026-06-24 | CNY 40.45 | -1.32% | CNY 41.13 | CNY 41.93 | CNY 40.00 | 6.93M |
| 2026-06-23 | CNY 40.99 | +2.09% | CNY 40.19 | CNY 42.80 | CNY 39.45 | 10.85M |
| 2026-06-22 | CNY 40.15 | -0.25% | CNY 40.00 | CNY 40.55 | CNY 38.53 | 9.00M |
| 2026-06-18 | CNY 40.25 | -2.00% | CNY 41.00 | CNY 41.82 | CNY 40.19 | 6.35M |
| 2026-06-17 | CNY 41.07 | -2.49% | CNY 41.80 | CNY 41.94 | CNY 40.84 | 4.59M |
| 2026-06-16 | CNY 42.12 | -2.81% | CNY 42.93 | CNY 43.16 | CNY 42.01 | 5.42M |
| 2026-06-15 | CNY 43.34 | +1.62% | CNY 42.50 | CNY 43.47 | CNY 42.50 | 5.38M |
| 2026-06-12 | CNY 42.65 | -0.23% | CNY 42.64 | CNY 44.19 | CNY 42.26 | 9.04M |
| 2026-06-11 | CNY 42.75 | +6.03% | CNY 40.06 | CNY 43.80 | CNY 39.62 | 11.57M |
| 2026-06-10 | CNY 40.32 | -0.98% | CNY 40.40 | CNY 40.87 | CNY 39.39 | 4.59M |
| 2026-06-09 | CNY 40.72 | +0.30% | CNY 40.88 | CNY 41.19 | CNY 40.09 | 5.41M |
| 2026-06-08 | CNY 40.60 | -3.93% | CNY 42.00 | CNY 42.42 | CNY 39.96 | 6.90M |
| 2026-06-05 | CNY 42.26 | -3.65% | CNY 44.03 | CNY 44.24 | CNY 42.00 | 6.74M |
| 2026-06-04 | CNY 43.86 | +1.27% | CNY 43.01 | CNY 44.99 | CNY 42.73 | 6.78M |
| 2026-06-03 | CNY 43.31 | -0.41% | CNY 43.65 | CNY 44.10 | CNY 42.50 | 6.99M |
| 2026-06-02 | CNY 43.49 | -4.02% | CNY 45.37 | CNY 45.71 | CNY 43.00 | 6.93M |
| 2026-06-01 | CNY 45.31 | +1.46% | CNY 45.27 | CNY 46.10 | CNY 44.40 | 7.26M |
| 2026-05-29 | CNY 44.66 | -3.25% | CNY 46.00 | CNY 46.99 | CNY 44.40 | 10.85M |
| 2026-05-28 | CNY 46.16 | -0.47% | CNY 46.30 | CNY 47.88 | CNY 44.65 | 10.74M |
| 2026-05-27 | CNY 46.38 | -6.77% | CNY 49.50 | CNY 49.75 | CNY 46.10 | 10.87M |
| 2026-05-26 | CNY 49.75 | -4.46% | CNY 52.00 | CNY 52.48 | CNY 49.12 | 8.84M |