Inner Mongolia Furui Medical Science Co., Ltd. (SHE:300049)
China
· Delayed Price · Currency is CNY 75.59
-0.01 (-0.01%)
Sep 29, 2025, 12:44 PM CST
SHE:300049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 77.01 | 78.09 | 73.79 | 75.60 | 75.60 | -3.20% | 11,939,492 |
| Sep 25, 2025 | 78.04 | 80.68 | 78.01 | 78.10 | 78.10 | -0.80% | 10,033,080 |
| Sep 24, 2025 | 80.00 | 80.29 | 76.77 | 78.73 | 78.73 | -0.39% | 9,991,674 |
| Sep 23, 2025 | 80.12 | 81.20 | 77.06 | 79.04 | 79.04 | -1.45% | 11,081,182 |
| Sep 22, 2025 | 80.70 | 82.30 | 79.45 | 80.20 | 80.20 | -0.62% | 12,363,672 |
| Sep 19, 2025 | 87.00 | 88.54 | 79.68 | 80.70 | 80.70 | -5.94% | 24,638,796 |
| Sep 18, 2025 | 87.00 | 90.68 | 85.00 | 85.80 | 85.80 | -2.36% | 17,487,850 |
| Sep 17, 2025 | 87.00 | 89.19 | 84.89 | 87.87 | 87.87 | 2.36% | 16,972,342 |
| Sep 16, 2025 | 82.71 | 86.96 | 80.86 | 85.84 | 85.84 | 4.38% | 24,409,421 |
| Sep 15, 2025 | 70.60 | 82.24 | 69.02 | 82.24 | 82.24 | 20.01% | 25,284,888 |
| Sep 12, 2025 | 69.50 | 70.20 | 68.33 | 68.53 | 68.53 | -1.00% | 14,548,578 |
| Sep 11, 2025 | 63.90 | 71.98 | 62.11 | 69.22 | 69.22 | 6.54% | 21,940,950 |
| Sep 10, 2025 | 62.00 | 65.88 | 59.58 | 64.97 | 64.97 | 2.09% | 18,680,608 |
| Sep 9, 2025 | 65.79 | 67.56 | 62.50 | 63.64 | 63.64 | -0.42% | 24,371,619 |
| Sep 8, 2025 | 65.40 | 65.98 | 61.66 | 63.91 | 63.91 | -0.68% | 13,934,944 |
| Sep 5, 2025 | 64.37 | 66.56 | 63.00 | 64.35 | 64.35 | 1.00% | 14,990,455 |
| Sep 4, 2025 | 67.77 | 68.60 | 62.70 | 63.71 | 63.71 | -2.58% | 17,497,835 |
| Sep 3, 2025 | 63.66 | 67.35 | 62.60 | 65.40 | 65.40 | 3.83% | 19,112,258 |
| Sep 2, 2025 | 64.00 | 66.33 | 62.58 | 62.99 | 62.99 | -1.38% | 16,455,850 |
| Sep 1, 2025 | 65.01 | 66.50 | 63.72 | 63.87 | 63.87 | -1.74% | 16,640,311 |
| Aug 29, 2025 | 65.63 | 68.00 | 64.76 | 65.00 | 65.00 | -0.03% | 26,122,829 |
| Aug 28, 2025 | 57.61 | 67.64 | 57.61 | 65.02 | 65.02 | 15.35% | 46,096,537 |
| Aug 27, 2025 | 60.00 | 60.93 | 56.24 | 56.37 | 56.37 | -7.03% | 23,684,308 |
| Aug 26, 2025 | 63.10 | 63.57 | 60.60 | 60.63 | 60.63 | -4.07% | 19,250,998 |
| Aug 25, 2025 | 63.01 | 65.28 | 62.63 | 63.20 | 63.20 | -1.74% | 20,409,755 |
| Aug 22, 2025 | 67.50 | 68.80 | 63.40 | 64.32 | 64.32 | -5.41% | 27,308,209 |
| Aug 21, 2025 | 70.01 | 73.88 | 65.00 | 68.00 | 68.00 | -4.63% | 29,709,427 |
| Aug 20, 2025 | 72.23 | 77.77 | 66.00 | 71.30 | 71.30 | -1.29% | 49,893,604 |
| Aug 19, 2025 | 66.68 | 72.23 | 66.68 | 72.23 | 72.23 | 20.00% | 16,164,816 |
| Aug 18, 2025 | 55.17 | 60.19 | 55.17 | 60.19 | 60.19 | 20.00% | 20,743,003 |
| Aug 15, 2025 | 48.50 | 50.47 | 47.60 | 50.16 | 50.16 | 3.32% | 8,603,723 |
| Aug 14, 2025 | 49.02 | 51.07 | 48.29 | 48.55 | 48.55 | -0.59% | 8,702,646 |
| Aug 13, 2025 | 49.11 | 49.49 | 47.98 | 48.84 | 48.84 | -0.75% | 7,262,395 |
| Aug 12, 2025 | 49.16 | 50.28 | 48.51 | 49.21 | 49.21 | 0.63% | 6,756,134 |
| Aug 11, 2025 | 48.31 | 50.39 | 47.80 | 48.90 | 48.90 | 1.54% | 9,147,574 |
| Aug 8, 2025 | 48.78 | 49.39 | 47.80 | 48.16 | 48.16 | -1.67% | 7,743,424 |
| Aug 7, 2025 | 46.03 | 49.44 | 45.91 | 48.98 | 48.98 | 7.06% | 13,616,243 |
| Aug 6, 2025 | 44.05 | 46.20 | 43.57 | 45.75 | 45.75 | 4.50% | 9,907,776 |
| Aug 5, 2025 | 44.00 | 44.18 | 43.05 | 43.78 | 43.78 | -0.11% | 5,155,428 |
| Aug 4, 2025 | 43.45 | 44.15 | 42.91 | 43.83 | 43.83 | 0.27% | 6,572,927 |
| Aug 1, 2025 | 45.19 | 46.47 | 43.43 | 43.71 | 43.71 | -2.48% | 10,621,655 |
| Jul 31, 2025 | 43.40 | 45.82 | 43.30 | 44.82 | 44.82 | 2.94% | 10,267,641 |
| Jul 30, 2025 | 43.78 | 44.09 | 42.30 | 43.54 | 43.54 | -1.54% | 8,499,874 |
| Jul 29, 2025 | 44.40 | 44.80 | 43.61 | 44.22 | 44.22 | -1.18% | 7,678,861 |
| Jul 28, 2025 | 43.27 | 44.79 | 42.35 | 44.75 | 44.75 | 3.68% | 10,427,179 |
| Jul 25, 2025 | 42.00 | 44.40 | 41.55 | 43.16 | 43.16 | 2.84% | 10,334,280 |
| Jul 24, 2025 | 41.86 | 42.26 | 41.28 | 41.97 | 41.97 | 0.05% | 7,508,400 |
| Jul 23, 2025 | 41.04 | 42.39 | 40.51 | 41.95 | 41.95 | 1.55% | 8,954,116 |
| Jul 22, 2025 | 39.72 | 42.76 | 39.70 | 41.31 | 41.31 | 3.04% | 12,279,396 |
| Jul 21, 2025 | 40.31 | 41.08 | 39.28 | 40.09 | 40.09 | -1.16% | 9,496,127 |