Fujian Cosunter Pharmaceutical Co., Ltd. Class A 300436
SZSE · China · Health Technology
CNY 83.68+0.90 (+1.09%)
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 83.68 | +1.09% | CNY 83.22 | CNY 84.20 | CNY 82.85 | 2.22M |
| 2026-09-29 | CNY 82.78 | -0.93% | CNY 83.90 | CNY 84.53 | CNY 82.71 | 1.84M |
| 2026-09-28 | CNY 83.56 | -1.32% | CNY 84.81 | CNY 85.60 | CNY 82.50 | 1.89M |
| 2026-09-24 | CNY 84.68 | -2.76% | CNY 86.08 | CNY 86.86 | CNY 84.68 |
| 2.13M |
| 2026-09-23 | CNY 87.08 | -0.77% | CNY 87.10 | CNY 88.86 | CNY 87.03 | 2.19M |
| 2026-09-22 | CNY 87.76 | -1.28% | CNY 88.21 | CNY 89.03 | CNY 87.10 | 3.16M |
| 2026-09-21 | CNY 88.90 | +2.70% | CNY 86.66 | CNY 89.66 | CNY 86.66 | 3.72M |
| 2026-09-18 | CNY 86.56 | +1.80% | CNY 85.20 | CNY 87.58 | CNY 85.20 | 2.80M |
| 2026-09-17 | CNY 85.03 | -0.36% | CNY 84.88 | CNY 86.88 | CNY 84.77 | 2.31M |
| 2026-09-16 | CNY 85.34 | +0.54% | CNY 84.58 | CNY 85.66 | CNY 83.85 | 1.86M |
| 2026-09-15 | CNY 84.88 | -2.23% | CNY 86.82 | CNY 86.83 | CNY 84.88 | 2.48M |
| 2026-09-14 | CNY 86.82 | +0.28% | CNY 85.10 | CNY 87.20 | CNY 85.10 | 1.86M |
| 2026-09-11 | CNY 86.58 | -2.42% | CNY 88.00 | CNY 88.20 | CNY 85.50 | 2.63M |
| 2026-09-10 | CNY 88.73 | -1.20% | CNY 89.58 | CNY 89.75 | CNY 87.00 | 2.38M |
| 2026-09-09 | CNY 89.81 | -1.56% | CNY 90.03 | CNY 90.94 | CNY 89.40 | 2.31M |
| 2026-09-08 | CNY 91.23 | +0.40% | CNY 90.01 | CNY 91.77 | CNY 89.80 | 2.71M |
| 2026-09-07 | CNY 90.87 | +1.25% | CNY 92.90 | CNY 93.50 | CNY 89.99 | 2.87M |
| 2026-09-04 | CNY 89.75 | -1.76% | CNY 91.06 | CNY 92.34 | CNY 89.05 | 2.98M |
| 2026-09-03 | CNY 91.36 | +1.57% | CNY 89.96 | CNY 91.59 | CNY 89.88 | 2.64M |
| 2026-09-02 | CNY 89.95 | -0.96% | CNY 91.00 | CNY 91.03 | CNY 89.50 | 2.22M |
| 2026-09-01 | CNY 90.82 | -0.54% | CNY 91.25 | CNY 91.70 | CNY 90.61 | 2.30M |
| 2026-08-31 | CNY 91.31 | -1.05% | CNY 92.54 | CNY 92.55 | CNY 90.01 | 3.03M |
| 2026-08-28 | CNY 92.28 | -3.17% | CNY 95.22 | CNY 95.66 | CNY 92.10 | 4.06M |
| 2026-08-27 | CNY 95.30 | +0.42% | CNY 94.36 | CNY 95.62 | CNY 92.66 | 5.72M |
| 2026-08-26 | CNY 94.90 | +2.87% | CNY 96.99 | CNY 101.47 | CNY 94.60 | 9.06M |
| 2026-08-25 | CNY 92.25 | +2.89% | CNY 89.47 | CNY 92.48 | CNY 88.09 | 4.35M |
| 2026-08-24 | CNY 89.66 | -3.72% | CNY 93.18 | CNY 98.60 | CNY 89.43 | 6.08M |
| 2026-08-21 | CNY 93.12 | -3.51% | CNY 95.31 | CNY 95.88 | CNY 91.26 | 5.73M |
| 2026-08-20 | CNY 96.51 | +3.36% | CNY 98.00 | CNY 99.97 | CNY 95.75 | 8.08M |
| 2026-08-19 | CNY 93.37 | -4.17% | CNY 97.00 | CNY 97.61 | CNY 93.03 | 4.92M |
| 2026-08-18 | CNY 97.43 | -1.00% | CNY 98.00 | CNY 99.18 | CNY 96.10 | 5.04M |
| 2026-08-17 | CNY 98.41 | -1.06% | CNY 100.45 | CNY 100.79 | CNY 96.77 | 5.15M |
| 2026-08-14 | CNY 99.46 | -1.18% | CNY 100.00 | CNY 103.98 | CNY 97.79 | 7.27M |
| 2026-08-13 | CNY 100.65 | +2.48% | CNY 97.77 | CNY 105.55 | CNY 96.80 | 10.33M |
| 2026-08-12 | CNY 98.21 | -2.38% | CNY 99.00 | CNY 101.60 | CNY 97.88 | 6.11M |
| 2026-08-11 | CNY 100.60 | +4.03% | CNY 95.77 | CNY 102.66 | CNY 94.80 | 10.35M |
| 2026-08-10 | CNY 96.70 | -0.19% | CNY 98.10 | CNY 102.09 | CNY 96.40 | 9.63M |
| 2026-08-07 | CNY 96.88 | +4.48% | CNY 91.88 | CNY 97.70 | CNY 91.86 | 8.70M |
| 2026-08-06 | CNY 92.73 | -0.34% | CNY 94.50 | CNY 94.94 | CNY 91.70 | 5.62M |
| 2026-08-05 | CNY 93.05 | +2.23% | CNY 90.39 | CNY 93.30 | CNY 89.50 | 5.36M |
| 2026-08-04 | CNY 91.02 | +2.59% | CNY 90.01 | CNY 91.34 | CNY 89.00 | 4.55M |
| 2026-08-03 | CNY 88.72 | +0.05% | CNY 88.60 | CNY 89.50 | CNY 87.82 | 2.76M |
| 2026-07-31 | CNY 88.68 | +3.42% | CNY 84.05 | CNY 90.02 | CNY 84.05 | 5.39M |
| 2026-07-30 | CNY 85.75 | -3.47% | CNY 88.01 | CNY 89.58 | CNY 85.75 | 4.48M |
| 2026-07-29 | CNY 88.83 | -0.08% | CNY 88.07 | CNY 89.80 | CNY 87.00 | 4.35M |
| 2026-07-28 | CNY 88.90 | -0.68% | CNY 93.43 | CNY 96.60 | CNY 88.58 | 7.06M |
| 2026-07-27 | CNY 89.51 | +3.68% | CNY 86.33 | CNY 90.04 | CNY 85.57 | 5.03M |
| 2026-07-24 | CNY 86.33 | -2.87% | CNY 87.80 | CNY 89.30 | CNY 86.33 | 4.00M |
| 2026-07-23 | CNY 88.88 | -2.71% | CNY 89.79 | CNY 91.76 | CNY 88.26 | 5.54M |
| 2026-07-22 | CNY 91.36 | +0.96% | CNY 89.64 | CNY 94.60 | CNY 89.01 | 7.70M |
| 2026-07-21 | CNY 90.49 | -1.60% | CNY 92.14 | CNY 92.44 | CNY 83.40 | 8.77M |
| 2026-07-20 | CNY 91.96 | +2.63% | CNY 91.00 | CNY 94.68 | CNY 88.00 | 7.54M |
| 2026-07-17 | CNY 89.60 | -13.16% | CNY 101.49 | CNY 103.00 | CNY 89.50 | 10.50M |
| 2026-07-16 | CNY 103.18 | -0.76% | CNY 101.44 | CNY 109.66 | CNY 98.28 | 13.92M |
| 2026-07-15 | CNY 103.97 | +6.09% | CNY 97.03 | CNY 108.58 | CNY 96.82 | 13.84M |
| 2026-07-14 | CNY 98.00 | -1.87% | CNY 98.50 | CNY 101.50 | CNY 92.50 | 8.53M |
| 2026-07-13 | CNY 99.87 | +1.50% | CNY 98.00 | CNY 104.29 | CNY 95.00 | 10.99M |
| 2026-07-10 | CNY 98.39 | +2.40% | CNY 94.01 | CNY 101.11 | CNY 93.03 | 8.51M |
| 2026-07-09 | CNY 96.08 | +1.02% | CNY 94.36 | CNY 97.90 | CNY 91.15 | 7.87M |
| 2026-07-08 | CNY 95.11 | -3.87% | CNY 99.00 | CNY 102.00 | CNY 95.03 | 7.45M |
| 2026-07-07 | CNY 98.94 | -7.26% | CNY 105.97 | CNY 106.60 | CNY 98.81 | 10.46M |
| 2026-07-06 | CNY 106.69 | -0.39% | CNY 104.71 | CNY 118.09 | CNY 103.00 | 14.86M |
| 2026-07-03 | CNY 107.11 | +1.24% | CNY 107.00 | CNY 109.80 | CNY 102.66 | 11.23M |
| 2026-07-02 | CNY 105.80 | -6.01% | CNY 111.87 | CNY 117.99 | CNY 104.80 | 14.57M |
| 2026-07-01 | CNY 112.57 | +4.58% | CNY 107.05 | CNY 113.33 | CNY 103.02 | 16.99M |
| 2026-06-30 | CNY 107.64 | +1.01% | CNY 107.90 | CNY 111.99 | CNY 105.50 | 16.26M |
| 2026-06-29 | CNY 106.56 | +20.00% | CNY 89.50 | CNY 106.56 | CNY 88.00 | 13.56M |
| 2026-06-26 | CNY 88.80 | -3.17% | CNY 91.00 | CNY 93.99 | CNY 88.13 | 5.34M |
| 2026-06-25 | CNY 91.71 | +3.46% | CNY 87.77 | CNY 91.80 | CNY 86.00 | 7.05M |
| 2026-06-24 | CNY 88.64 | -4.76% | CNY 91.70 | CNY 92.60 | CNY 88.50 | 7.84M |
| 2026-06-23 | CNY 93.07 | +6.01% | CNY 87.30 | CNY 96.21 | CNY 86.71 | 10.92M |
| 2026-06-22 | CNY 87.79 | -0.41% | CNY 86.00 | CNY 88.10 | CNY 83.38 | 7.35M |
| 2026-06-18 | CNY 88.15 | +0.28% | CNY 87.57 | CNY 89.98 | CNY 86.16 | 5.96M |
| 2026-06-17 | CNY 87.90 | -0.73% | CNY 88.98 | CNY 89.53 | CNY 85.05 | 5.85M |
| 2026-06-16 | CNY 88.55 | +2.30% | CNY 89.98 | CNY 95.59 | CNY 87.78 | 10.84M |
| 2026-06-15 | CNY 86.56 | -0.52% | CNY 85.67 | CNY 87.26 | CNY 84.27 | 5.60M |
| 2026-06-12 | CNY 87.01 | +1.59% | CNY 86.00 | CNY 89.20 | CNY 84.69 | 6.21M |
| 2026-06-11 | CNY 85.65 | +0.62% | CNY 85.40 | CNY 86.36 | CNY 83.88 | 3.93M |
| 2026-06-10 | CNY 85.12 | -3.06% | CNY 87.59 | CNY 89.00 | CNY 84.61 | 4.83M |
| 2026-06-09 | CNY 87.81 | +2.37% | CNY 87.01 | CNY 88.33 | CNY 84.60 | 4.70M |
| 2026-06-08 | CNY 85.78 | -3.41% | CNY 86.30 | CNY 92.60 | CNY 85.41 | 7.80M |
| 2026-06-05 | CNY 88.81 | -7.04% | CNY 97.61 | CNY 97.64 | CNY 87.80 | 10.64M |
| 2026-06-04 | CNY 95.54 | -2.45% | CNY 97.00 | CNY 97.70 | CNY 94.85 | 4.98M |
| 2026-06-03 | CNY 97.94 | +1.63% | CNY 96.54 | CNY 98.86 | CNY 94.39 | 5.41M |
| 2026-06-02 | CNY 96.37 | -5.01% | CNY 100.83 | CNY 101.30 | CNY 94.22 | 7.60M |
| 2026-06-01 | CNY 101.45 | -10.44% | CNY 109.00 | CNY 110.50 | CNY 101.20 | 9.75M |
| 2026-05-29 | CNY 113.27 | +0.35% | CNY 112.11 | CNY 119.78 | CNY 109.58 | 10.85M |
| 2026-05-28 | CNY 112.88 | -3.33% | CNY 116.37 | CNY 116.77 | CNY 109.19 | 7.52M |
| 2026-05-27 | CNY 116.77 | -0.62% | CNY 117.65 | CNY 122.48 | CNY 115.60 | 7.71M |
| 2026-05-26 | CNY 117.50 | -2.87% | CNY 121.06 | CNY 121.88 | CNY 115.51 | 6.70M |