Hunan Fangsheng Pharmaceutical Co., Ltd. Class A 603998
SSE · China · Health Technology
CNY 10.36+0.10 (+0.97%)
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 10.36 | +0.97% | CNY 10.25 | CNY 10.41 | CNY 10.25 | 6.77M |
| 2026-09-29 | CNY 10.26 | -0.97% | CNY 10.30 | CNY 10.49 | CNY 10.19 | 7.03M |
| 2026-09-28 | CNY 10.36 | +0.68% | CNY 10.29 | CNY 10.51 | CNY 10.24 | 6.70M |
| 2026-09-24 | CNY 10.29 | -1.53% | CNY 10.39 | CNY 10.52 | CNY 10.23 | 7.28M |
| 2026-09-23 | CNY 10.45 | -0.67% | CNY 10.46 | CNY 10.56 | CNY 10.43 | 6.44M |
| 2026-09-22 | CNY 10.52 | -1.77% | CNY 10.69 | CNY 10.72 | CNY 10.42 | 11.34M |
| 2026-09-21 | CNY 10.71 | +3.08% | CNY 10.47 | CNY 10.73 | CNY 10.41 | 13.07M |
| 2026-09-18 | CNY 10.39 | +1.56% | CNY 10.29 | CNY 10.50 | CNY 10.25 | 9.56M |
| 2026-09-17 | CNY 10.23 | -0.10% | CNY 10.22 | CNY 10.35 | CNY 10.17 | 5.81M |
| 2026-09-16 | CNY 10.24 | -0.10% | CNY 10.23 | CNY 10.32 | CNY 10.11 | 7.09M |
| 2026-09-15 | CNY 10.25 | -1.54% | CNY 10.45 | CNY 10.45 | CNY 10.24 | 5.27M |
| 2026-09-14 | CNY 10.41 | +2.36% | CNY 10.16 | CNY 10.55 | CNY 10.13 | 9.72M |
| 2026-09-11 | CNY 10.17 | -4.15% | CNY 10.44 | CNY 10.45 | CNY 10.15 | 6.82M |
| 2026-09-10 | CNY 10.61 | -2.12% | CNY 10.83 | CNY 10.84 | CNY 10.55 | 7.24M |
| 2026-09-09 | CNY 10.84 | -1.90% | CNY 10.96 | CNY 10.98 | CNY 10.79 | 8.23M |
| 2026-09-08 | CNY 11.05 | +1.19% | CNY 10.91 | CNY 11.08 | CNY 10.87 | 9.25M |
| 2026-09-07 | CNY 10.92 | +1.11% | CNY 10.75 | CNY 11.00 | CNY 10.75 | 9.45M |
| 2026-09-04 | CNY 10.80 | -1.46% | CNY 10.94 | CNY 10.98 | CNY 10.74 | 10.02M |
| 2026-09-03 | CNY 10.96 | -1.62% | CNY 11.24 | CNY 11.24 | CNY 10.88 | 13.03M |
| 2026-09-02 | CNY 11.14 | -0.80% | CNY 11.17 | CNY 11.35 | CNY 11.10 | 17.02M |
| 2026-09-01 | CNY 11.23 | +2.46% | CNY 10.98 | CNY 11.30 | CNY 10.90 | 23.59M |
| 2026-08-31 | CNY 10.96 | +4.38% | CNY 11.16 | CNY 11.39 | CNY 10.87 | 37.69M |
| 2026-08-28 | CNY 10.50 | +1.74% | CNY 10.30 | CNY 10.71 | CNY 10.18 | 15.94M |
| 2026-08-27 | CNY 10.32 | +1.47% | CNY 10.10 | CNY 10.35 | CNY 10.07 | 11.78M |
| 2026-08-26 | CNY 10.17 | +0.69% | CNY 10.02 | CNY 10.32 | CNY 10.02 | 12.31M |
| 2026-08-25 | CNY 10.10 | +4.12% | CNY 9.66 | CNY 10.12 | CNY 9.60 | 12.47M |
| 2026-08-24 | CNY 9.70 | -2.32% | CNY 9.96 | CNY 9.99 | CNY 9.61 | 12.73M |
| 2026-08-21 | CNY 9.93 | -4.79% | CNY 10.30 | CNY 10.35 | CNY 9.81 | 18.77M |
| 2026-08-20 | CNY 10.43 | +2.86% | CNY 10.34 | CNY 10.56 | CNY 10.26 | 22.63M |
| 2026-08-19 | CNY 10.14 | -2.22% | CNY 10.29 | CNY 10.52 | CNY 10.08 | 16.01M |
| 2026-08-18 | CNY 10.37 | -1.24% | CNY 10.63 | CNY 10.70 | CNY 10.35 | 19.31M |
| 2026-08-17 | CNY 10.50 | -2.60% | CNY 10.81 | CNY 10.92 | CNY 10.45 | 35.70M |
| 2026-08-14 | CNY 10.78 | +0.09% | CNY 10.78 | CNY 11.11 | CNY 10.60 | 58.10M |
| 2026-08-13 | CNY 10.77 | +10.01% | CNY 9.73 | CNY 10.77 | CNY 9.63 | 39.76M |
| 2026-08-12 | CNY 9.79 | +0.82% | CNY 9.68 | CNY 9.85 | CNY 9.65 | 7.72M |
| 2026-08-11 | CNY 9.71 | -0.31% | CNY 9.70 | CNY 9.79 | CNY 9.64 | 6.95M |
| 2026-08-10 | CNY 9.74 | +0.21% | CNY 9.77 | CNY 9.83 | CNY 9.67 | 9.17M |
| 2026-08-07 | CNY 9.72 | +3.29% | CNY 9.42 | CNY 9.72 | CNY 9.36 | 13.85M |
| 2026-08-06 | CNY 9.41 | -0.42% | CNY 9.47 | CNY 9.47 | CNY 9.29 | 5.64M |
| 2026-08-05 | CNY 9.45 | -0.94% | CNY 9.56 | CNY 9.56 | CNY 9.38 | 8.17M |
| 2026-08-04 | CNY 9.54 | -0.21% | CNY 9.57 | CNY 9.68 | CNY 9.52 | 6.66M |
| 2026-08-03 | CNY 9.56 | +1.06% | CNY 9.50 | CNY 9.59 | CNY 9.46 | 6.22M |
| 2026-07-31 | CNY 9.46 | 0.00% | CNY 9.38 | CNY 9.50 | CNY 9.33 | 7.17M |
| 2026-07-30 | CNY 9.46 | +1.39% | CNY 9.30 | CNY 9.56 | CNY 9.27 | 10.06M |
| 2026-07-29 | CNY 9.33 | +2.19% | CNY 9.13 | CNY 9.39 | CNY 9.13 | 8.38M |
| 2026-07-28 | CNY 9.13 | -0.11% | CNY 9.09 | CNY 9.27 | CNY 9.05 | 6.29M |
| 2026-07-27 | CNY 9.14 | +2.01% | CNY 8.90 | CNY 9.19 | CNY 8.89 | 7.72M |
| 2026-07-24 | CNY 8.96 | -4.27% | CNY 9.26 | CNY 9.40 | CNY 8.96 | 9.87M |
| 2026-07-23 | CNY 9.36 | +0.11% | CNY 9.35 | CNY 9.36 | CNY 9.09 | 13.82M |
| 2026-07-22 | CNY 9.35 | -2.09% | CNY 9.51 | CNY 9.72 | CNY 9.28 | 12.02M |
| 2026-07-21 | CNY 9.55 | -2.05% | CNY 9.84 | CNY 9.84 | CNY 9.44 | 11.13M |
| 2026-07-20 | CNY 9.75 | -0.81% | CNY 9.79 | CNY 9.92 | CNY 9.55 | 11.85M |
| 2026-07-17 | CNY 9.83 | -2.96% | CNY 10.01 | CNY 10.26 | CNY 9.76 | 14.46M |
| 2026-07-16 | CNY 10.13 | -0.39% | CNY 10.09 | CNY 10.19 | CNY 9.89 | 11.34M |
| 2026-07-15 | CNY 10.17 | +2.94% | CNY 9.75 | CNY 10.20 | CNY 9.75 | 17.67M |
| 2026-07-14 | CNY 9.88 | +1.02% | CNY 9.70 | CNY 9.96 | CNY 9.61 | 15.03M |
| 2026-07-13 | CNY 9.78 | +5.27% | CNY 9.34 | CNY 9.89 | CNY 9.30 | 22.44M |
| 2026-07-10 | CNY 9.29 | +1.20% | CNY 9.18 | CNY 9.45 | CNY 9.02 | 8.26M |
| 2026-07-09 | CNY 9.18 | -2.75% | CNY 9.38 | CNY 9.45 | CNY 9.05 | 8.37M |
| 2026-07-08 | CNY 9.44 | +1.83% | CNY 9.30 | CNY 9.45 | CNY 9.12 | 9.67M |
| 2026-07-07 | CNY 9.27 | -4.63% | CNY 9.65 | CNY 9.68 | CNY 9.25 | 8.85M |
| 2026-07-06 | CNY 9.72 | -0.10% | CNY 9.74 | CNY 9.91 | CNY 9.64 | 9.12M |
| 2026-07-03 | CNY 9.73 | +3.62% | CNY 9.52 | CNY 9.74 | CNY 9.43 | 10.29M |
| 2026-07-02 | CNY 9.39 | +2.07% | CNY 9.16 | CNY 9.50 | CNY 9.15 | 8.72M |
| 2026-07-01 | CNY 9.20 | +1.88% | CNY 9.03 | CNY 9.24 | CNY 8.83 | 9.71M |
| 2026-06-30 | CNY 9.03 | -3.01% | CNY 9.21 | CNY 9.31 | CNY 8.96 | 6.26M |
| 2026-06-29 | CNY 9.31 | +5.20% | CNY 8.92 | CNY 9.32 | CNY 8.64 | 8.65M |
| 2026-06-26 | CNY 8.85 | -4.01% | CNY 9.18 | CNY 9.22 | CNY 8.85 | 5.12M |
| 2026-06-25 | CNY 9.22 | -2.54% | CNY 9.40 | CNY 9.44 | CNY 9.00 | 6.14M |
| 2026-06-24 | CNY 9.46 | -0.63% | CNY 9.49 | CNY 9.70 | CNY 9.37 | 6.20M |
| 2026-06-23 | CNY 9.52 | +3.25% | CNY 9.20 | CNY 9.61 | CNY 9.15 | 7.90M |
| 2026-06-22 | CNY 9.22 | -1.39% | CNY 9.35 | CNY 9.35 | CNY 8.91 | 8.44M |
| 2026-06-18 | CNY 9.35 | +0.32% | CNY 9.28 | CNY 9.51 | CNY 9.23 | 4.18M |
| 2026-06-17 | CNY 9.32 | -2.41% | CNY 9.49 | CNY 9.52 | CNY 9.29 | 4.85M |
| 2026-06-16 | CNY 9.55 | -1.85% | CNY 9.74 | CNY 9.75 | CNY 9.52 | 4.90M |
| 2026-06-15 | CNY 9.73 | -1.42% | CNY 9.86 | CNY 9.93 | CNY 9.68 | 7.70M |
| 2026-06-12 | CNY 9.87 | +2.07% | CNY 9.68 | CNY 9.87 | CNY 9.59 | 5.97M |
| 2026-06-11 | CNY 9.67 | +0.52% | CNY 9.54 | CNY 9.69 | CNY 9.45 | 4.29M |
| 2026-06-10 | CNY 9.62 | +0.52% | CNY 9.53 | CNY 9.67 | CNY 9.39 | 4.42M |
| 2026-06-09 | CNY 9.57 | -0.83% | CNY 9.67 | CNY 9.71 | CNY 9.50 | 4.07M |
| 2026-06-08 | CNY 9.65 | -0.31% | CNY 9.59 | CNY 9.80 | CNY 9.52 | 5.61M |
| 2026-06-05 | CNY 9.68 | +1.36% | CNY 9.64 | CNY 9.79 | CNY 9.64 | 3.83M |
| 2026-06-04 | CNY 9.55 | -2.95% | CNY 9.83 | CNY 9.88 | CNY 9.49 | 4.70M |
| 2026-06-03 | CNY 9.84 | -1.01% | CNY 9.93 | CNY 9.93 | CNY 9.77 | 3.34M |
| 2026-06-02 | CNY 9.94 | -2.17% | CNY 10.15 | CNY 10.17 | CNY 9.89 | 4.64M |
| 2026-06-01 | CNY 10.16 | +2.63% | CNY 9.88 | CNY 10.21 | CNY 9.86 | 5.77M |
| 2026-05-29 | CNY 9.90 | -0.20% | CNY 9.85 | CNY 10.00 | CNY 9.80 | 4.90M |
| 2026-05-28 | CNY 9.92 | -1.88% | CNY 10.08 | CNY 10.14 | CNY 9.78 | 6.21M |
| 2026-05-27 | CNY 10.11 | -0.39% | CNY 10.13 | CNY 10.17 | CNY 9.96 | 4.55M |
| 2026-05-26 | CNY 10.15 | -1.17% | CNY 10.28 | CNY 10.28 | CNY 10.08 | 3.91M |