Inner Mongolia Furui Medical Science Co., Ltd. (SHE:300049)
China
· Delayed Price · Currency is CNY 70.25
+4.65 (7.09%)
At close: Dec 5, 2025
SHE:300049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.66 | 70.50 | 64.48 | 70.25 | 70.25 | 7.09% | 8,651,274 |
| Dec 4, 2025 | 66.55 | 66.88 | 65.05 | 65.60 | 65.60 | -2.06% | 3,867,074 |
| Dec 3, 2025 | 67.38 | 67.78 | 64.50 | 66.98 | 66.98 | -0.56% | 4,589,262 |
| Dec 2, 2025 | 69.04 | 69.38 | 67.26 | 67.36 | 67.36 | -2.91% | 3,461,891 |
| Dec 1, 2025 | 67.25 | 69.98 | 66.93 | 69.38 | 69.38 | 2.53% | 6,062,200 |
| Nov 28, 2025 | 67.11 | 68.15 | 66.34 | 67.67 | 67.67 | 0.88% | 3,659,707 |
| Nov 27, 2025 | 66.18 | 68.20 | 65.90 | 67.08 | 67.08 | 1.36% | 5,347,457 |
| Nov 26, 2025 | 65.76 | 67.40 | 65.50 | 66.18 | 66.18 | 0.65% | 3,594,851 |
| Nov 25, 2025 | 66.79 | 67.85 | 65.70 | 65.75 | 65.75 | -1.50% | 5,153,315 |
| Nov 24, 2025 | 66.64 | 67.85 | 66.15 | 66.75 | 66.75 | 0.60% | 3,599,015 |
| Nov 21, 2025 | 67.03 | 68.39 | 66.10 | 66.35 | 66.35 | -2.12% | 4,558,900 |
| Nov 20, 2025 | 69.85 | 70.39 | 67.40 | 67.79 | 67.79 | -3.02% | 4,913,452 |
| Nov 19, 2025 | 69.24 | 72.18 | 69.24 | 69.90 | 69.90 | 0.14% | 5,022,289 |
| Nov 18, 2025 | 68.49 | 71.32 | 67.71 | 69.80 | 69.80 | 2.42% | 6,980,010 |
| Nov 17, 2025 | 71.01 | 71.30 | 67.40 | 68.15 | 68.15 | -4.73% | 9,678,127 |
| Nov 14, 2025 | 72.55 | 73.80 | 71.53 | 71.53 | 71.53 | -1.95% | 5,731,773 |
| Nov 13, 2025 | 73.00 | 73.50 | 71.68 | 72.95 | 72.95 | -0.07% | 6,559,956 |
| Nov 12, 2025 | 76.99 | 78.15 | 71.70 | 73.00 | 73.00 | -4.30% | 11,395,050 |
| Nov 11, 2025 | 74.77 | 78.84 | 74.52 | 76.28 | 76.28 | -0.27% | 8,874,015 |
| Nov 10, 2025 | 78.00 | 82.52 | 76.16 | 76.49 | 76.49 | -1.75% | 13,866,600 |
| Nov 7, 2025 | 74.56 | 77.87 | 73.44 | 77.85 | 77.85 | 4.41% | 11,815,430 |
| Nov 6, 2025 | 71.60 | 74.88 | 70.80 | 74.56 | 74.56 | 4.32% | 8,529,815 |
| Nov 5, 2025 | 70.88 | 72.66 | 69.91 | 71.47 | 71.47 | -0.42% | 5,260,910 |
| Nov 4, 2025 | 73.27 | 74.28 | 71.60 | 71.77 | 71.77 | -3.12% | 5,594,757 |
| Nov 3, 2025 | 72.23 | 75.65 | 72.22 | 74.08 | 74.08 | 1.45% | 8,192,949 |
| Oct 31, 2025 | 70.24 | 73.57 | 69.24 | 73.02 | 73.02 | 3.94% | 8,984,924 |
| Oct 30, 2025 | 73.25 | 74.47 | 70.00 | 70.25 | 70.25 | -5.68% | 10,967,840 |
| Oct 29, 2025 | 73.80 | 76.94 | 70.23 | 74.48 | 74.48 | 6.20% | 15,051,820 |
| Oct 28, 2025 | 71.00 | 73.01 | 69.90 | 70.13 | 70.13 | -0.90% | 9,688,394 |
| Oct 27, 2025 | 68.78 | 71.56 | 68.78 | 70.77 | 70.77 | 5.05% | 10,874,870 |
| Oct 24, 2025 | 65.50 | 68.47 | 65.50 | 67.37 | 67.37 | 2.43% | 8,352,803 |
| Oct 23, 2025 | 66.13 | 67.69 | 64.11 | 65.77 | 65.77 | -1.10% | 6,168,824 |
| Oct 22, 2025 | 66.80 | 67.50 | 65.73 | 66.50 | 66.50 | -0.40% | 4,196,852 |
| Oct 21, 2025 | 66.61 | 67.26 | 66.28 | 66.77 | 66.77 | 0.33% | 3,977,415 |
| Oct 20, 2025 | 67.40 | 68.20 | 65.89 | 66.55 | 66.55 | 0.06% | 4,212,377 |
| Oct 17, 2025 | 67.99 | 68.68 | 66.51 | 66.51 | 66.51 | -2.48% | 5,781,547 |
| Oct 16, 2025 | 68.00 | 69.84 | 67.64 | 68.20 | 68.20 | -0.42% | 5,858,215 |
| Oct 15, 2025 | 68.00 | 69.40 | 65.98 | 68.49 | 68.49 | 3.60% | 7,641,117 |
| Oct 14, 2025 | 68.36 | 70.77 | 66.11 | 66.11 | 66.11 | -3.49% | 9,340,708 |
| Oct 13, 2025 | 65.11 | 69.55 | 65.11 | 68.50 | 68.50 | -0.49% | 9,218,446 |
| Oct 10, 2025 | 74.81 | 75.95 | 68.53 | 68.84 | 68.84 | -5.35% | 12,653,020 |
| Oct 9, 2025 | 74.03 | 75.18 | 72.58 | 72.73 | 72.73 | -2.24% | 9,163,913 |
| Sep 30, 2025 | 77.01 | 77.57 | 74.14 | 74.40 | 74.40 | -1.72% | 8,909,725 |
| Sep 29, 2025 | 75.53 | 76.30 | 75.00 | 75.70 | 75.70 | 0.13% | 6,618,876 |
| Sep 26, 2025 | 77.01 | 78.09 | 73.79 | 75.60 | 75.60 | -3.20% | 11,939,490 |
| 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% | 11,081,180 |
| Sep 22, 2025 | 80.70 | 82.30 | 79.45 | 80.20 | 80.20 | -0.62% | 12,363,370 |
| Sep 19, 2025 | 87.00 | 88.54 | 79.68 | 80.70 | 80.70 | -5.94% | 24,638,590 |