Jiangxi Fushine Pharmaceutical Co., Ltd. Class A 300497
SZSE · China · Health Technology
CNY 17.86+0.25 (+1.42%)
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 17.86 | +1.42% | CNY 17.75 | CNY 18.24 | CNY 17.41 | 30.07M |
| 2026-09-29 | CNY 17.61 | +0.69% | CNY 17.44 | CNY 18.09 | CNY 17.23 | 27.15M |
| 2026-09-28 | CNY 17.49 | -5.87% | CNY 18.50 | CNY 18.62 | CNY 17.22 | 40.94M |
| 2026-09-24 | CNY 18.58 | -7.05% | CNY 19.96 | CNY 19.96 | CNY 18.58 | 44.56M |
| 2026-09-23 | CNY 19.99 | -2.58% | CNY 20.52 | CNY 20.62 | CNY 19.95 | 38.41M |
| 2026-09-22 | CNY 20.52 | -1.49% | CNY 20.81 | CNY 21.35 | CNY 20.46 | 41.76M |
| 2026-09-21 | CNY 20.83 | -2.57% | CNY 21.01 | CNY 21.01 | CNY 19.40 | 62.88M |
| 2026-09-18 | CNY 21.38 | -2.20% | CNY 21.86 | CNY 21.98 | CNY 20.71 | 56.52M |
| 2026-09-17 | CNY 21.86 | -0.86% | CNY 21.77 | CNY 22.30 | CNY 21.54 | 41.79M |
| 2026-09-16 | CNY 22.05 | +5.40% | CNY 20.92 | CNY 22.45 | CNY 20.92 | 60.18M |
| 2026-09-15 | CNY 20.92 | +3.26% | CNY 20.24 | CNY 21.75 | CNY 20.06 | 48.00M |
| 2026-09-14 | CNY 20.26 | +1.20% | CNY 19.99 | CNY 20.37 | CNY 19.70 | 29.37M |
| 2026-09-11 | CNY 20.02 | +0.20% | CNY 19.84 | CNY 20.22 | CNY 19.62 | 35.03M |
| 2026-09-10 | CNY 19.98 | +0.15% | CNY 20.68 | CNY 20.80 | CNY 19.54 | 45.36M |
| 2026-09-09 | CNY 19.95 | +4.83% | CNY 18.98 | CNY 19.96 | CNY 18.95 | 39.88M |
| 2026-09-08 | CNY 19.03 | +1.71% | CNY 18.98 | CNY 19.20 | CNY 18.79 | 29.04M |
| 2026-09-07 | CNY 18.71 | +2.35% | CNY 18.20 | CNY 18.85 | CNY 18.08 | 27.43M |
| 2026-09-04 | CNY 18.28 | -2.14% | CNY 18.50 | CNY 18.99 | CNY 18.15 | 38.25M |
| 2026-09-03 | CNY 18.68 | +7.91% | CNY 17.48 | CNY 18.81 | CNY 17.22 | 50.67M |
| 2026-09-02 | CNY 17.31 | +0.93% | CNY 16.97 | CNY 17.59 | CNY 16.86 | 21.49M |
| 2026-09-01 | CNY 17.15 | -0.17% | CNY 17.34 | CNY 17.65 | CNY 17.08 | 21.65M |
| 2026-08-31 | CNY 17.18 | +0.12% | CNY 16.97 | CNY 17.45 | CNY 16.89 | 17.40M |
| 2026-08-28 | CNY 17.16 | +0.41% | CNY 17.05 | CNY 17.30 | CNY 16.95 | 17.94M |
| 2026-08-27 | CNY 17.09 | +1.54% | CNY 16.82 | CNY 17.11 | CNY 16.69 | 18.43M |
| 2026-08-26 | CNY 16.83 | +0.54% | CNY 16.82 | CNY 17.02 | CNY 16.68 | 16.35M |
| 2026-08-25 | CNY 16.74 | -1.65% | CNY 16.89 | CNY 16.96 | CNY 16.50 | 18.84M |
| 2026-08-24 | CNY 17.02 | -1.73% | CNY 17.40 | CNY 17.68 | CNY 16.63 | 22.17M |
| 2026-08-21 | CNY 17.32 | -0.23% | CNY 17.26 | CNY 17.51 | CNY 16.68 | 23.23M |
| 2026-08-20 | CNY 17.36 | -1.20% | CNY 17.80 | CNY 18.05 | CNY 17.27 | 26.90M |
| 2026-08-19 | CNY 17.57 | -4.67% | CNY 18.10 | CNY 18.69 | CNY 17.52 | 28.32M |
| 2026-08-18 | CNY 18.43 | -2.95% | CNY 18.86 | CNY 18.91 | CNY 18.32 | 35.97M |
| 2026-08-17 | CNY 18.99 | +3.21% | CNY 18.51 | CNY 19.08 | CNY 18.16 | 42.48M |
| 2026-08-14 | CNY 18.40 | +0.82% | CNY 18.45 | CNY 18.88 | CNY 18.13 | 32.96M |
| 2026-08-13 | CNY 18.25 | -0.38% | CNY 18.33 | CNY 18.65 | CNY 18.15 | 32.61M |
| 2026-08-12 | CNY 18.32 | -1.77% | CNY 18.64 | CNY 18.89 | CNY 18.18 | 34.06M |
| 2026-08-11 | CNY 18.65 | -2.00% | CNY 18.90 | CNY 19.00 | CNY 18.41 | 31.03M |
| 2026-08-10 | CNY 19.03 | -0.10% | CNY 19.06 | CNY 19.35 | CNY 18.61 | 29.84M |
| 2026-08-07 | CNY 19.05 | +4.38% | CNY 18.21 | CNY 19.05 | CNY 18.18 | 40.38M |
| 2026-08-06 | CNY 18.25 | +3.99% | CNY 17.50 | CNY 18.51 | CNY 17.37 | 39.41M |
| 2026-08-05 | CNY 17.55 | +6.36% | CNY 16.52 | CNY 17.62 | CNY 16.39 | 35.41M |
| 2026-08-04 | CNY 16.50 | +3.77% | CNY 16.13 | CNY 16.68 | CNY 16.08 | 28.65M |
| 2026-08-03 | CNY 15.90 | -3.11% | CNY 15.97 | CNY 16.20 | CNY 15.40 | 34.69M |
| 2026-07-31 | CNY 16.41 | +0.67% | CNY 16.59 | CNY 17.19 | CNY 16.35 | 34.47M |
| 2026-07-30 | CNY 16.30 | -3.95% | CNY 16.90 | CNY 16.92 | CNY 16.28 | 27.75M |
| 2026-07-29 | CNY 16.97 | -3.69% | CNY 16.96 | CNY 17.60 | CNY 16.12 | 43.25M |
| 2026-07-28 | CNY 17.62 | -2.33% | CNY 17.89 | CNY 18.58 | CNY 17.25 | 46.77M |
| 2026-07-27 | CNY 18.04 | +5.99% | CNY 17.84 | CNY 18.36 | CNY 17.07 | 53.57M |
| 2026-07-24 | CNY 17.02 | -3.02% | CNY 17.70 | CNY 18.48 | CNY 17.00 | 53.00M |
| 2026-07-23 | CNY 17.55 | +7.87% | CNY 16.20 | CNY 17.58 | CNY 16.06 | 43.62M |
| 2026-07-22 | CNY 16.27 | -4.12% | CNY 16.70 | CNY 17.19 | CNY 16.17 | 34.40M |
| 2026-07-21 | CNY 16.97 | +3.16% | CNY 16.41 | CNY 16.98 | CNY 14.56 | 54.07M |
| 2026-07-20 | CNY 16.45 | -3.80% | CNY 17.21 | CNY 17.69 | CNY 15.98 | 57.71M |
| 2026-07-17 | CNY 17.10 | -9.95% | CNY 18.66 | CNY 18.74 | CNY 16.76 | 67.53M |
| 2026-07-16 | CNY 18.99 | +7.11% | CNY 18.13 | CNY 19.59 | CNY 17.59 | 79.74M |
| 2026-07-15 | CNY 17.73 | +1.37% | CNY 17.52 | CNY 18.37 | CNY 17.39 | 43.72M |
| 2026-07-14 | CNY 17.49 | +2.40% | CNY 17.04 | CNY 17.61 | CNY 16.80 | 26.25M |
| 2026-07-13 | CNY 17.08 | -6.77% | CNY 18.21 | CNY 18.21 | CNY 16.99 | 34.14M |
| 2026-07-10 | CNY 18.32 | -3.38% | CNY 18.90 | CNY 19.17 | CNY 18.28 | 34.54M |
| 2026-07-09 | CNY 18.96 | +1.83% | CNY 18.65 | CNY 19.05 | CNY 17.75 | 39.51M |
| 2026-07-08 | CNY 18.62 | -6.67% | CNY 19.97 | CNY 20.09 | CNY 18.56 | 43.94M |
| 2026-07-07 | CNY 19.95 | -3.72% | CNY 20.55 | CNY 21.22 | CNY 19.84 | 37.52M |
| 2026-07-06 | CNY 20.72 | -5.22% | CNY 21.41 | CNY 21.91 | CNY 20.67 | 49.74M |
| 2026-07-03 | CNY 21.86 | -3.27% | CNY 23.00 | CNY 23.05 | CNY 21.31 | 66.07M |
| 2026-07-02 | CNY 22.60 | -3.17% | CNY 23.11 | CNY 24.18 | CNY 22.50 | 84.48M |
| 2026-07-01 | CNY 23.34 | +5.32% | CNY 21.81 | CNY 23.81 | CNY 21.37 | 95.20M |
| 2026-06-30 | CNY 22.16 | +3.65% | CNY 20.95 | CNY 22.29 | CNY 20.82 | 65.30M |
| 2026-06-29 | CNY 21.38 | +3.48% | CNY 20.51 | CNY 22.17 | CNY 20.50 | 70.94M |
| 2026-06-26 | CNY 20.66 | -8.18% | CNY 22.30 | CNY 22.68 | CNY 20.20 | 84.58M |
| 2026-06-25 | CNY 22.50 | +1.58% | CNY 21.58 | CNY 22.96 | CNY 21.44 | 79.77M |
| 2026-06-24 | CNY 22.15 | -0.94% | CNY 22.80 | CNY 23.92 | CNY 21.39 | 99.30M |
| 2026-06-23 | CNY 22.36 | +8.23% | CNY 20.90 | CNY 23.33 | CNY 20.40 | 114.90M |
| 2026-06-22 | CNY 20.66 | +6.06% | CNY 20.10 | CNY 21.60 | CNY 18.69 | 114.83M |
| 2026-06-18 | CNY 19.48 | +6.92% | CNY 18.22 | CNY 19.98 | CNY 17.98 | 72.18M |
| 2026-06-17 | CNY 18.22 | +4.17% | CNY 17.30 | CNY 18.28 | CNY 17.20 | 43.26M |
| 2026-06-16 | CNY 17.49 | +0.58% | CNY 17.67 | CNY 17.70 | CNY 17.00 | 35.00M |
| 2026-06-15 | CNY 17.39 | +10.27% | CNY 16.30 | CNY 17.55 | CNY 16.28 | 49.12M |
| 2026-06-12 | CNY 15.77 | +3.41% | CNY 15.40 | CNY 15.97 | CNY 15.18 | 22.14M |
| 2026-06-11 | CNY 15.25 | -2.18% | CNY 15.40 | CNY 15.71 | CNY 15.13 | 17.96M |
| 2026-06-10 | CNY 15.59 | -4.65% | CNY 16.08 | CNY 16.38 | CNY 15.30 | 25.31M |
| 2026-06-09 | CNY 16.35 | +4.34% | CNY 15.74 | CNY 16.38 | CNY 15.47 | 24.30M |
| 2026-06-08 | CNY 15.67 | -1.14% | CNY 15.40 | CNY 15.98 | CNY 15.28 | 19.80M |
| 2026-06-05 | CNY 15.85 | +0.38% | CNY 16.08 | CNY 16.30 | CNY 15.36 | 26.60M |
| 2026-06-04 | CNY 15.79 | -1.62% | CNY 15.81 | CNY 16.09 | CNY 15.66 | 21.32M |
| 2026-06-03 | CNY 16.05 | +4.42% | CNY 15.31 | CNY 16.16 | CNY 15.18 | 29.45M |
| 2026-06-02 | CNY 15.37 | -0.13% | CNY 15.40 | CNY 15.50 | CNY 15.03 | 17.07M |
| 2026-06-01 | CNY 15.39 | +0.59% | CNY 15.30 | CNY 15.68 | CNY 15.22 | 21.78M |
| 2026-05-29 | CNY 15.30 | -1.29% | CNY 15.53 | CNY 15.76 | CNY 15.19 | 20.45M |
| 2026-05-28 | CNY 15.50 | 0.00% | CNY 15.55 | CNY 15.68 | CNY 15.16 | 19.14M |
| 2026-05-27 | CNY 15.50 | -0.26% | CNY 15.50 | CNY 15.98 | CNY 15.36 | 16.91M |
| 2026-05-26 | CNY 15.54 | -1.89% | CNY 15.66 | CNY 15.75 | CNY 15.26 | 20.44M |