Fuan Pharmaceutical (Group) Co., Ltd. Class A 300194
SZSE · China · Health Technology
CNY 3.89+0.03 (+0.78%)
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 3.89 | +0.78% | CNY 3.85 | CNY 3.92 | CNY 3.84 | 14.49M |
| 2026-09-29 | CNY 3.86 | +0.26% | CNY 3.85 | CNY 3.91 | CNY 3.81 | 10.59M |
| 2026-09-28 | CNY 3.85 | +0.26% | CNY 3.83 | CNY 3.87 | CNY 3.80 | 10.35M |
| 2026-09-24 | CNY 3.84 | -1.54% | CNY 3.90 | CNY 3.93 | CNY 3.82 | 12.42M |
| 2026-09-23 | CNY 3.90 | -2.26% | CNY 3.96 | CNY 4.00 | CNY 3.88 | 18.09M |
| 2026-09-22 | CNY 3.99 | 0.00% | CNY 3.97 | CNY 4.03 | CNY 3.92 | 21.79M |
| 2026-09-21 | CNY 3.99 | +5.56% | CNY 3.80 | CNY 4.00 | CNY 3.79 | 31.77M |
| 2026-09-18 | CNY 3.78 | -0.53% | CNY 3.82 | CNY 3.87 | CNY 3.78 | 12.03M |
| 2026-09-17 | CNY 3.80 | +0.80% | CNY 3.74 | CNY 3.80 | CNY 3.74 | 8.01M |
| 2026-09-16 | CNY 3.77 | +0.53% | CNY 3.74 | CNY 3.77 | CNY 3.71 | 8.14M |
| 2026-09-15 | CNY 3.75 | -2.85% | CNY 3.87 | CNY 3.87 | CNY 3.74 | 12.39M |
| 2026-09-14 | CNY 3.86 | +1.31% | CNY 3.78 | CNY 3.87 | CNY 3.78 | 9.11M |
| 2026-09-11 | CNY 3.81 | -1.80% | CNY 3.85 | CNY 3.88 | CNY 3.77 | 11.81M |
| 2026-09-10 | CNY 3.88 | -1.77% | CNY 3.93 | CNY 3.95 | CNY 3.87 | 10.81M |
| 2026-09-09 | CNY 3.95 | -1.50% | CNY 4.01 | CNY 4.01 | CNY 3.93 | 11.53M |
| 2026-09-08 | CNY 4.01 | +2.56% | CNY 3.93 | CNY 4.01 | CNY 3.89 | 19.29M |
| 2026-09-07 | CNY 3.91 | +0.77% | CNY 3.88 | CNY 3.93 | CNY 3.87 | 8.82M |
| 2026-09-04 | CNY 3.88 | -0.77% | CNY 3.91 | CNY 3.95 | CNY 3.86 | 16.43M |
| 2026-09-03 | CNY 3.91 | -0.76% | CNY 3.94 | CNY 3.97 | CNY 3.88 | 14.12M |
| 2026-09-02 | CNY 3.94 | -1.99% | CNY 4.00 | CNY 4.03 | CNY 3.93 | 17.26M |
| 2026-09-01 | CNY 4.02 | +1.52% | CNY 3.95 | CNY 4.03 | CNY 3.94 | 17.19M |
| 2026-08-31 | CNY 3.96 | -2.70% | CNY 4.02 | CNY 4.04 | CNY 3.95 | 21.72M |
| 2026-08-28 | CNY 4.07 | +0.99% | CNY 4.00 | CNY 4.10 | CNY 3.96 | 26.35M |
| 2026-08-27 | CNY 4.03 | +1.00% | CNY 3.98 | CNY 4.06 | CNY 3.97 | 20.60M |
| 2026-08-26 | CNY 3.99 | +0.25% | CNY 3.95 | CNY 4.06 | CNY 3.95 | 25.28M |
| 2026-08-25 | CNY 3.98 | +1.79% | CNY 3.86 | CNY 3.99 | CNY 3.84 | 19.53M |
| 2026-08-24 | CNY 3.91 | -0.51% | CNY 3.93 | CNY 3.97 | CNY 3.87 | 16.79M |
| 2026-08-21 | CNY 3.93 | -3.91% | CNY 4.03 | CNY 4.04 | CNY 3.89 | 28.63M |
| 2026-08-20 | CNY 4.09 | +3.28% | CNY 4.02 | CNY 4.20 | CNY 4.02 | 37.46M |
| 2026-08-19 | CNY 3.96 | -1.00% | CNY 3.98 | CNY 4.05 | CNY 3.93 | 23.77M |
| 2026-08-18 | CNY 4.00 | -1.23% | CNY 4.03 | CNY 4.09 | CNY 3.98 | 23.24M |
| 2026-08-17 | CNY 4.05 | +1.25% | CNY 3.97 | CNY 4.09 | CNY 3.89 | 31.32M |
| 2026-08-14 | CNY 4.00 | 0.00% | CNY 3.97 | CNY 4.07 | CNY 3.94 | 31.48M |
| 2026-08-13 | CNY 4.00 | +0.76% | CNY 3.94 | CNY 4.09 | CNY 3.87 | 46.82M |
| 2026-08-12 | CNY 3.97 | +2.06% | CNY 3.88 | CNY 3.98 | CNY 3.86 | 32.72M |
| 2026-08-11 | CNY 3.89 | 0.00% | CNY 3.87 | CNY 3.94 | CNY 3.85 | 25.60M |
| 2026-08-10 | CNY 3.89 | +1.83% | CNY 3.84 | CNY 3.91 | CNY 3.83 | 29.15M |
| 2026-08-07 | CNY 3.82 | +3.52% | CNY 3.69 | CNY 3.82 | CNY 3.67 | 32.89M |
| 2026-08-06 | CNY 3.69 | -0.81% | CNY 3.72 | CNY 3.72 | CNY 3.66 | 12.86M |
| 2026-08-05 | CNY 3.72 | -0.80% | CNY 3.75 | CNY 3.76 | CNY 3.69 | 17.32M |
| 2026-08-04 | CNY 3.75 | 0.00% | CNY 3.76 | CNY 3.83 | CNY 3.73 | 19.39M |
| 2026-08-03 | CNY 3.75 | +1.08% | CNY 3.69 | CNY 3.75 | CNY 3.69 | 16.97M |
| 2026-07-31 | CNY 3.71 | +0.82% | CNY 3.68 | CNY 3.71 | CNY 3.67 | 15.39M |
| 2026-07-30 | CNY 3.68 | -0.54% | CNY 3.68 | CNY 3.75 | CNY 3.65 | 15.68M |
| 2026-07-29 | CNY 3.70 | +0.82% | CNY 3.67 | CNY 3.72 | CNY 3.66 | 12.03M |
| 2026-07-28 | CNY 3.67 | 0.00% | CNY 3.66 | CNY 3.73 | CNY 3.65 | 12.88M |
| 2026-07-27 | CNY 3.67 | +2.23% | CNY 3.56 | CNY 3.70 | CNY 3.56 | 13.61M |
| 2026-07-24 | CNY 3.59 | -3.23% | CNY 3.68 | CNY 3.72 | CNY 3.59 | 14.59M |
| 2026-07-23 | CNY 3.71 | +0.27% | CNY 3.67 | CNY 3.73 | CNY 3.63 | 16.97M |
| 2026-07-22 | CNY 3.70 | +0.82% | CNY 3.66 | CNY 3.77 | CNY 3.64 | 16.98M |
| 2026-07-21 | CNY 3.67 | -2.39% | CNY 3.76 | CNY 3.76 | CNY 3.62 | 22.80M |
| 2026-07-20 | CNY 3.76 | 0.00% | CNY 3.75 | CNY 3.80 | CNY 3.69 | 21.64M |
| 2026-07-17 | CNY 3.76 | -3.34% | CNY 3.86 | CNY 3.92 | CNY 3.75 | 26.95M |
| 2026-07-16 | CNY 3.89 | +1.30% | CNY 3.81 | CNY 3.91 | CNY 3.77 | 31.07M |
| 2026-07-15 | CNY 3.84 | +2.40% | CNY 3.73 | CNY 3.88 | CNY 3.69 | 33.90M |
| 2026-07-14 | CNY 3.75 | +1.90% | CNY 3.62 | CNY 3.75 | CNY 3.57 | 24.79M |
| 2026-07-13 | CNY 3.68 | +1.94% | CNY 3.62 | CNY 3.75 | CNY 3.61 | 30.56M |
| 2026-07-10 | CNY 3.61 | +1.69% | CNY 3.55 | CNY 3.65 | CNY 3.46 | 18.41M |
| 2026-07-09 | CNY 3.55 | -0.28% | CNY 3.52 | CNY 3.63 | CNY 3.49 | 13.39M |
| 2026-07-08 | CNY 3.56 | +0.28% | CNY 3.58 | CNY 3.64 | CNY 3.48 | 13.43M |
| 2026-07-07 | CNY 3.55 | -3.53% | CNY 3.65 | CNY 3.65 | CNY 3.53 | 14.86M |
| 2026-07-06 | CNY 3.68 | +1.10% | CNY 3.62 | CNY 3.72 | CNY 3.60 | 19.55M |
| 2026-07-03 | CNY 3.64 | +1.68% | CNY 3.61 | CNY 3.65 | CNY 3.56 | 18.08M |
| 2026-07-02 | CNY 3.58 | +1.70% | CNY 3.49 | CNY 3.63 | CNY 3.49 | 22.98M |
| 2026-07-01 | CNY 3.52 | +4.14% | CNY 3.37 | CNY 3.54 | CNY 3.35 | 19.47M |
| 2026-06-30 | CNY 3.38 | -2.31% | CNY 3.43 | CNY 3.47 | CNY 3.34 | 15.67M |
| 2026-06-29 | CNY 3.46 | +3.59% | CNY 3.34 | CNY 3.50 | CNY 3.24 | 22.10M |
| 2026-06-26 | CNY 3.34 | -3.47% | CNY 3.43 | CNY 3.48 | CNY 3.34 | 11.42M |
| 2026-06-25 | CNY 3.46 | -2.26% | CNY 3.54 | CNY 3.55 | CNY 3.40 | 11.79M |
| 2026-06-24 | CNY 3.54 | -1.67% | CNY 3.58 | CNY 3.64 | CNY 3.51 | 12.66M |
| 2026-06-23 | CNY 3.60 | +2.86% | CNY 3.50 | CNY 3.67 | CNY 3.48 | 18.24M |
| 2026-06-22 | CNY 3.50 | 0.00% | CNY 3.49 | CNY 3.51 | CNY 3.36 | 11.97M |
| 2026-06-18 | CNY 3.50 | -0.85% | CNY 3.52 | CNY 3.55 | CNY 3.46 | 8.10M |
| 2026-06-17 | CNY 3.53 | -1.40% | CNY 3.57 | CNY 3.58 | CNY 3.51 | 6.73M |
| 2026-06-16 | CNY 3.58 | -1.65% | CNY 3.63 | CNY 3.63 | CNY 3.56 | 8.14M |
| 2026-06-15 | CNY 3.64 | +0.55% | CNY 3.63 | CNY 3.67 | CNY 3.59 | 7.94M |
| 2026-06-12 | CNY 3.62 | +2.55% | CNY 3.54 | CNY 3.64 | CNY 3.53 | 10.22M |
| 2026-06-11 | CNY 3.53 | -1.94% | CNY 3.60 | CNY 3.61 | CNY 3.46 | 10.82M |
| 2026-06-10 | CNY 3.60 | -1.37% | CNY 3.63 | CNY 3.65 | CNY 3.56 | 7.63M |
| 2026-06-09 | CNY 3.65 | +0.83% | CNY 3.63 | CNY 3.66 | CNY 3.59 | 5.72M |
| 2026-06-08 | CNY 3.62 | -2.95% | CNY 3.68 | CNY 3.72 | CNY 3.58 | 9.41M |
| 2026-06-05 | CNY 3.73 | +0.27% | CNY 3.72 | CNY 3.78 | CNY 3.72 | 6.63M |
| 2026-06-04 | CNY 3.72 | -1.85% | CNY 3.80 | CNY 3.82 | CNY 3.71 | 8.07M |
| 2026-06-03 | CNY 3.79 | -0.79% | CNY 3.81 | CNY 3.83 | CNY 3.78 | 6.42M |
| 2026-06-02 | CNY 3.82 | -2.05% | CNY 3.89 | CNY 3.89 | CNY 3.80 | 10.49M |
| 2026-06-01 | CNY 3.90 | +2.09% | CNY 3.80 | CNY 3.90 | CNY 3.77 | 11.34M |
| 2026-05-29 | CNY 3.82 | +0.79% | CNY 3.78 | CNY 3.85 | CNY 3.78 | 9.80M |
| 2026-05-28 | CNY 3.79 | -1.30% | CNY 3.78 | CNY 3.82 | CNY 3.75 | 7.13M |
| 2026-05-27 | CNY 3.84 | +0.26% | CNY 3.82 | CNY 3.86 | CNY 3.78 | 8.05M |
| 2026-05-26 | CNY 3.83 | -1.79% | CNY 3.89 | CNY 3.89 | CNY 3.80 | 8.25M |