Shenzhen - Delayed Quote
CNY
Suzhou Fushilai Pharmaceutical Co., Ltd. (301258.SZ)
22.39
-0.77
(-3.32%)
At close: October 30 at 3:04:52 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.02
23.77
22.31
22.39
22.39
963,781
Oct 29, 2026
23.69
23.91
23.04
23.16
23.16
765,300
Oct 28, 2026
23.33
23.96
23.23
23.63
23.63
1,012,793
Oct 27, 2026
25.38
25.38
23.21
23.21
23.21
1,049,900
Oct 26, 2026
24.16
25.50
24.16
24.70
24.70
1,581,329
Oct 23, 2026
24.12
24.58
22.79
24.44
24.44
1,733,200
Oct 22, 2026
25.44
25.64
24.60
24.60
24.60
879,100
Oct 21, 2026
25.96
26.03
25.22
25.34
25.34
884,400
Oct 20, 2026
25.13
26.44
24.83
25.73
25.73
1,535,500
Oct 19, 2026
25.60
25.85
24.48
25.18
25.18
1,180,000
Oct 16, 2026
25.46
26.59
25.32
25.60
25.60
1,276,900
Oct 15, 2026
25.00
25.77
24.88
25.17
25.17
1,142,400
Oct 14, 2026
26.70
26.70
25.54
25.60
25.60
1,402,862
Oct 13, 2026
26.57
26.87
25.72
26.52
26.52
1,438,700
Oct 12, 2026
26.96
27.29
26.32
26.68
26.68
993,900
Oct 9, 2026
27.20
27.27
26.19
27.04
27.04
1,253,338
Oct 8, 2026
27.59
27.72
26.50
27.00
27.00
1,289,600
Sep 30, 2026
27.11
27.87
27.10
27.40
27.40
1,490,571
Sep 29, 2026
26.97
27.47
26.32
27.09
27.09
1,318,800
Sep 28, 2026
26.80
27.26
26.32
26.44
26.44
983,017
Sep 24, 2026
26.96
27.47
26.65
26.81
26.81
1,183,100
Sep 23, 2026
27.66
27.66
26.79
26.96
26.96
1,314,100
Sep 22, 2026
25.85
27.65
25.55
27.11
27.11
1,789,400
Sep 21, 2026
24.79
25.88
24.73
25.83
25.83
1,032,729
Sep 18, 2026
24.72
25.29
24.67
24.72
24.72
827,900
Sep 17, 2026
24.50
24.83
24.22
24.69
24.69
531,000
Sep 16, 2026
24.35
24.66
23.91
24.39
24.39
773,300
Sep 15, 2026
24.93
25.12
24.13
24.20
24.20
746,600
Sep 14, 2026
24.47
25.15
24.24
25.06
25.06
777,900
Sep 11, 2026
25.03
25.38
24.12
24.42
24.42
1,023,800
Sep 10, 2026
25.59
25.84
25.04
25.38
25.38
658,600
Sep 9, 2026
26.00
26.07
25.69
25.89
25.89
554,771
Sep 8, 2026
25.85
26.14
25.52
26.08
26.08
557,000
Sep 7, 2026
26.19
26.19
25.62
25.70
25.70
596,900
Sep 4, 2026
25.79
26.33
25.60
25.85
25.85
935,300
Sep 3, 2026
25.98
26.29
25.57
25.77
25.77
782,800
Sep 2, 2026
26.41
26.43
25.71
25.98
25.98
833,000
Sep 1, 2026
26.09
26.80
25.97
26.47
26.47
877,812
Aug 31, 2026
26.13
26.13
25.76
26.10
26.10
736,600
Aug 28, 2026
26.11
26.26
25.94
26.13
26.13
651,500
Aug 27, 2026
26.20
26.30
25.58
26.16
26.16
863,400
Aug 26, 2026
26.00
26.59
25.73
26.05
26.05
897,900
Aug 25, 2026
25.80
26.25
25.10
26.17
26.17
1,490,071
Aug 24, 2026
26.77
26.77
25.66
26.06
26.06
1,178,700
Aug 21, 2026
26.74
26.74
25.80
26.49
26.49
1,211,694
Aug 20, 2026
26.25
27.27
26.25
27.01
27.01
1,744,459
Aug 19, 2026
26.26
26.53
25.65
25.87
25.87
1,106,999
Aug 18, 2026
26.80
27.15
26.30
26.48
26.48
861,300
Aug 17, 2026
26.80
27.15
26.24
27.00
27.00
1,120,300
Aug 14, 2026
26.52
26.83
26.05
26.53
26.53
1,159,300
Aug 13, 2026
26.20
26.90
25.75
26.22
26.22
1,441,100
Aug 12, 2026
26.06
26.57
26.00
26.30
26.30
993,501
Aug 11, 2026
26.30
26.56
25.91
26.16
26.16
1,385,601
Aug 10, 2026
25.67
26.46
25.61
26.17
26.17
1,611,027
Aug 7, 2026
24.98
25.73
24.71
25.63
25.63
1,543,929
Aug 6, 2026
24.73
25.13
24.52
25.10
25.10
1,231,701
Aug 5, 2026
25.14
25.23
24.51
24.72
24.72
1,507,300
Aug 4, 2026
24.60
25.20
24.58
24.93
24.93
1,555,199
Aug 3, 2026
23.49
24.67
23.49
24.55
24.55
1,838,700
Jul 31, 2026
23.20
23.74
23.10
23.31
23.31
1,684,392
Jul 30, 2026
24.00
24.44
22.91
23.01
23.01
3,376,274
Jul 29, 2026
23.58
26.96
23.58
24.94
24.94
3,605,567
Jul 28, 2026
23.23
24.68
22.90
23.37
23.37
2,157,900
Jul 27, 2026
21.82
24.66
21.78
23.48
23.48
2,090,400
Jul 24, 2026
22.36
22.70
21.83
21.91
21.91
682,200
Jul 23, 2026
22.28
22.83
22.01
22.66
22.66
1,017,500
Jul 22, 2026
22.55
23.18
22.19
22.32
22.32
1,150,800
Jul 21, 2026
23.81
23.85
21.81
22.54
22.54
1,967,481
Jul 20, 2026
24.20
24.62
23.05
23.80
23.80
1,774,847
Jul 17, 2026
25.79
26.04
24.02
24.40
24.40
2,367,800
Jul 16, 2026
25.21
26.73
24.82
26.08
26.08
2,339,747
Jul 15, 2026
24.51
25.42
24.26
24.97
24.97
1,320,800
Jul 14, 2026
24.11
24.53
23.66
24.51
24.51
1,154,500
Jul 13, 2026
24.01
24.40
23.51
24.03
24.03
1,232,100
Jul 10, 2026
23.48
24.50
23.07
24.00
24.00
858,700
Jul 9, 2026
23.70
24.42
23.05
23.57
23.57
939,000
Jul 8, 2026
23.96
24.25
23.50
23.93
23.93
918,900
Jul 7, 2026
24.88
25.00
23.78
23.90
23.90
1,120,200
Jul 6, 2026
24.52
25.35
24.51
25.08
25.08
1,002,700
Jul 3, 2026
24.19
24.90
24.02
24.67
24.67
965,900
Jul 2, 2026
24.03
24.77
23.84
24.08
24.08
1,151,600
Jul 1, 2026
22.77
24.09
22.45
23.88
23.88
1,126,312
Jun 30, 2026
23.25
23.58
22.60
22.77
22.77
922,700
Jun 29, 2026
22.60
23.59
22.00
23.45
23.45
1,308,900
Jun 26, 2026
23.53
23.53
22.55
22.80
22.80
848,600
Jun 25, 2026
24.25
24.25
23.09
23.53
23.53
1,021,241
Jun 24, 2026
24.92
25.08
24.04
24.05
24.05
872,700
Jun 23, 2026
24.25
25.42
24.12
24.95
24.95
1,195,954
Jun 22, 2026
24.01
24.33
22.82
24.25
24.25
1,157,415
Jun 18, 2026
24.34
24.45
23.73
24.06
24.06
717,800
Jun 17, 2026
24.98
24.98
24.06
24.10
24.10
815,819
Jun 16, 2026
24.94
25.16
24.25
24.74
24.74
767,464
Jun 15, 2026
25.18
25.65
24.67
24.89
24.89
946,000
Jun 12, 2026
24.63
25.23
24.34
25.03
25.03
649,000
Jun 11, 2026
24.91
25.11
24.05
24.63
24.63
767,800
Jun 10, 2026
25.06
25.42
24.36
24.94
24.94
1,012,961
Jun 9, 2026
24.94
25.74
24.55
25.02
25.02
862,900
Jun 8, 2026
25.62
25.87
24.32
24.81
24.81
1,214,000
Jun 5, 2026
25.60
25.95
24.75
25.62
25.62
947,700
Jun 4, 2026
25.93
26.02
25.19
25.38
25.38
669,503
Jun 3, 2026
27.07
27.07
25.82
26.03
26.03
979,161
Jun 2, 2026
27.18
27.21
26.00
26.45
26.45
837,800
Jun 1, 2026
26.78
27.46
26.18
27.18
27.18
970,679
May 29, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
27.00
27.07
26.18
26.38
26.38
825,034
May 28, 2026
27.00
27.58
26.34
27.09
26.87
908,500
May 27, 2026
27.69
27.85
26.65
27.10
26.88
1,100,700
May 26, 2026
28.58
28.91
27.45
27.69
27.47
1,234,300
May 25, 2026
29.40
29.72
28.34
28.58
28.35
754,000
May 22, 2026
29.60
29.69
28.45
29.32
29.08
996,400
May 21, 2026
29.79
30.11
28.81
28.89
28.66
968,700
May 20, 2026
30.15
30.23
29.32
29.77
29.53
772,003
May 19, 2026
30.19
30.69
29.64
30.16
29.92
769,500
May 18, 2026
30.44
30.60
29.92
30.19
29.94
749,000
May 15, 2026
30.31
30.97
30.05
30.53
30.28
1,123,200
May 14, 2026
31.20
31.20
30.29
30.29
30.04
1,078,000
May 13, 2026
30.45
30.74
30.45
30.69
30.44
707,300
May 12, 2026
31.10
31.20
30.44
30.50
30.25
1,154,005
May 11, 2026
30.90
31.19
30.50
31.07
30.82
1,137,800
May 8, 2026
30.88
31.00
30.41
30.95
30.70
1,427,200
May 7, 2026
29.91
31.02
29.87
30.68
30.43
1,646,390
May 6, 2026
30.39
30.61
29.70
29.88
29.64
1,298,600
Apr 30, 2026
29.80
30.47
29.75
30.00
29.76
901,591
Apr 29, 2026
28.89
30.37
28.71
29.88
29.64
1,539,800
Apr 28, 2026
29.18
29.86
28.77
29.07
28.83
1,107,766
Apr 27, 2026
28.64
29.38
28.31
29.33
29.09
1,549,236
Apr 24, 2026
28.22
28.94
27.82
28.72
28.49
1,827,700
Apr 23, 2026
31.25
31.25
28.20
28.50
28.27
3,738,500
Apr 22, 2026
31.84
32.16
31.63
32.16
31.90
689,764
Apr 21, 2026
32.38
32.38
31.65
31.84
31.58
848,613
Apr 20, 2026
31.85
32.33
31.75
32.16
31.90
913,423
Apr 17, 2026
32.47
32.47
31.82
31.97
31.71
884,300
Apr 16, 2026
32.30
32.64
31.95
32.47
32.21
892,000
Apr 15, 2026
32.23
32.48
31.94
32.26
32.00
855,045
Apr 14, 2026
32.21
32.21
31.70
32.10
31.84
783,300
Apr 13, 2026
32.30
32.55
31.67
32.00
31.74
1,095,100
Apr 10, 2026
32.36
32.68
32.03
32.32
32.06
731,200
Apr 9, 2026
32.98
33.22
31.78
32.01
31.75
968,200
Apr 8, 2026
32.65
33.50
32.65
32.99
32.72
1,097,900
Apr 7, 2026
31.25
32.53
30.94
32.22
31.96
1,169,999
Apr 3, 2026
32.57
32.78
30.80
30.99
30.74
913,500
Apr 2, 2026
32.80
33.07
32.01
32.34
32.08
1,014,600
Apr 1, 2026
32.02
32.83
31.90
32.83
32.56
1,194,300
Mar 31, 2026
31.94
32.62
31.74
31.75
31.49
961,400
Mar 30, 2026
31.54
32.28
31.52
32.21
31.95
963,300
Mar 27, 2026
30.30
31.90
30.02
31.80
31.54
1,105,100
Mar 26, 2026
31.00
31.77
30.53
30.67
30.42
915,300
Mar 25, 2026
31.24
31.80
30.92
31.16
30.91
1,145,046
Mar 24, 2026
30.48
31.19
29.50
31.09
30.84
2,082,250
Mar 23, 2026
32.13
32.13
29.09
29.60
29.36
1,679,400
Mar 20, 2026
33.45
33.83
32.21
32.28
32.02
1,072,951
Mar 19, 2026
33.86
34.14
33.32
33.45
33.18
988,100
Mar 18, 2026
33.46
34.23
33.30
34.18
33.90
945,700
Mar 17, 2026
34.60
34.76
33.43
33.43
33.16
825,600
Mar 16, 2026
34.42
34.67
34.01
34.64
34.36
951,000
Mar 13, 2026
34.17
34.91
34.07
34.47
34.19
868,700
Mar 12, 2026
34.37
34.70
33.92
34.34
34.06
843,900
Mar 11, 2026
34.60
35.14
34.27
34.33
34.05
1,067,500
Mar 10, 2026
33.53
34.45
33.53
34.45
34.17
938,700
Mar 9, 2026
33.64
34.00
33.07
33.35
33.08
1,138,200
Mar 6, 2026
32.70
33.98
32.50
33.88
33.60
1,098,600
Mar 5, 2026
33.16
33.49
32.62
32.80
32.53
753,600
Mar 4, 2026
32.83
33.50
32.51
32.75
32.48
956,428
Mar 3, 2026
34.20
34.33
32.85
32.90
32.63
1,103,900
Mar 2, 2026
35.00
35.00
33.61
33.84
33.57
1,797,900
Feb 27, 2026
34.79
35.13
34.62
35.13
34.84
814,050
Feb 26, 2026
34.88
35.10
34.63
34.84
34.56
948,800
Feb 25, 2026
35.19
35.24
34.86
34.95
34.67
836,400
Feb 24, 2026
34.76
35.15
34.54
35.02
34.74
915,750
Feb 13, 2026
34.84
35.00
34.50
34.50
34.22
897,400
Feb 12, 2026
34.99
34.99
34.45
34.69
34.41
1,021,248
Feb 11, 2026
35.00
35.18
34.73
34.88
34.60
820,150
Feb 10, 2026
34.82
35.24
34.45
35.00
34.72
1,035,087
Feb 9, 2026
34.34
34.75
34.12
34.64
34.36
955,200
Feb 6, 2026
34.11
34.72
33.94
34.25
33.97
978,400
Feb 5, 2026
33.99
34.88
33.89
34.18
33.90
1,256,800
Feb 4, 2026
33.82
34.20
33.62
34.04
33.76
906,300
Feb 3, 2026
33.60
33.98
33.11
33.93
33.65
1,234,613
Feb 2, 2026
34.24
34.43
33.26
33.41
33.14
1,222,200
Jan 30, 2026
34.20
34.64
33.90
34.23
33.95
1,115,700
Jan 29, 2026
34.79
35.21
34.08
34.43
34.15
1,460,288
Jan 28, 2026
35.61
35.78
34.83
34.92
34.64
1,676,300
Jan 27, 2026
35.60
36.34
34.29
35.61
35.32
3,369,900
Jan 26, 2026
37.26
37.37
36.63
37.20
36.90
1,774,387
Jan 23, 2026
37.50
37.68
36.70
37.08
36.78
1,664,534
Jan 22, 2026
37.51
38.07
37.03
37.35
37.05
2,076,500
Jan 21, 2026
37.05
37.78
36.91
37.17
36.87
2,497,940
Jan 20, 2026
36.84
38.31
36.47
37.28
36.98
3,787,060
Jan 19, 2026
35.16
37.37
35.16
36.91
36.61
3,387,265
Jan 16, 2026
35.28
35.66
34.78
35.43
35.14
1,516,850
Jan 15, 2026
34.16
35.48
33.97
35.03
34.75
1,949,400
Jan 14, 2026
34.15
34.87
33.69
34.18
33.90
2,190,526
Jan 13, 2026
34.53
34.88
33.81
34.15
33.87
2,751,216
Jan 12, 2026
33.94
34.38
33.57
34.34
34.06
1,996,040
Jan 9, 2026
33.43
34.22
33.13
33.93
33.65
1,593,476
Jan 8, 2026
33.19
33.54
33.13
33.42
33.15
1,032,400
Jan 7, 2026
33.17
33.30
32.86
33.20
32.93
1,337,100
Jan 6, 2026
33.23
33.28
32.88
33.23
32.96
1,708,200
Jan 5, 2026
32.53
33.27
32.53
33.10
32.83
956,900
Dec 31, 2025
32.74
32.81
32.34
32.50
32.24
564,900
Dec 30, 2025
32.67
32.79
32.16
32.75
32.48
770,641
Dec 29, 2025
32.71
32.78
32.20
32.70
32.43
753,580
Dec 26, 2025
33.43
33.43
32.68
32.70
32.43
715,448
Dec 25, 2025
33.23
33.33
32.93
33.30
33.03
528,948
Dec 24, 2025
32.85
33.28
32.69
33.23
32.96
859,448
Dec 23, 2025
33.11
33.36
32.62
32.97
32.70
1,202,006
Dec 22, 2025
32.08
33.97
32.08
33.36
33.09
2,426,829
Dec 19, 2025
31.80
32.13
31.58
32.05
31.79
614,000
Dec 18, 2025
30.97
31.65
30.88
31.54
31.28
746,700
Dec 17, 2025
30.93
31.17
30.50
30.99
30.74
694,830
Dec 16, 2025
31.49
31.55
30.91
30.93
30.68
716,976
Dec 15, 2025
31.64
31.83
31.26
31.54
31.28
516,212
Dec 12, 2025
31.75
31.86
31.47
31.63
31.37
696,000
Dec 11, 2025
32.83
32.98
31.78
31.78
31.52
951,800
Dec 10, 2025
32.60
32.63
32.21
32.40
32.14
550,950
Dec 9, 2025
32.86
32.99
32.50
32.62
32.36
661,860
Dec 8, 2025
32.82
33.10
32.70
32.84
32.57
639,100
Dec 5, 2025
32.49
32.75
32.10
32.69
32.42
500,600
Dec 4, 2025
32.61
32.83
32.19
32.45
32.19
548,400
Dec 3, 2025
32.91
32.98
32.40
32.61
32.35
625,427
Dec 2, 2025
33.30
33.30
32.72
32.76
32.49
605,100
Dec 1, 2025
33.01
33.30
32.88
33.12
32.85
579,500
Nov 28, 2025
33.11
33.12
32.70
33.02
32.75
630,100
Nov 27, 2025
33.25
33.26
32.77
33.11
32.84
732,300
Nov 26, 2025
33.14
34.23
32.86
32.88
32.61
928,002
Nov 25, 2025
33.26
33.66
32.89
33.28
33.01
1,133,300
Nov 24, 2025
32.48
33.30
32.48
32.89
32.62
967,000
Nov 21, 2025
34.18
34.46
32.33
32.38
32.12
1,499,063
Nov 20, 2025
34.77
34.93
33.79
34.14
33.86
1,137,712
Nov 19, 2025
36.02
36.36
34.51
34.59
34.31
1,506,312
Nov 18, 2025
36.10
36.22
35.80
36.08
35.79
1,183,706
Nov 17, 2025
35.95
36.50
35.62
36.10
35.81
1,560,124
Nov 14, 2025
35.28
36.33
35.15
36.06
35.77
2,113,961
Nov 13, 2025
35.14
35.48
34.80
35.44
35.15
1,043,972
Nov 12, 2025
35.35
35.48
34.97
35.09
34.81
1,061,400
Nov 11, 2025
35.28
35.37
35.00
35.28
34.99
1,007,100
Nov 10, 2025
35.30
35.58
35.05
35.30
35.01
1,008,484
Nov 7, 2025
35.60
35.76
35.26
35.31
35.02
912,100
Nov 6, 2025
35.50
35.79
35.00
35.55
35.26
1,008,300
Nov 5, 2025
35.43
35.88
35.20
35.60
35.31
1,367,653
Nov 4, 2025
36.60
36.79
35.38
35.75
35.46
2,317,539
Nov 3, 2025
35.18
37.58
35.18
36.42
36.12
3,997,089
Oct 31, 2025
34.41
35.35
34.35
35.24
34.95
1,487,124
Oct 30, 2025
35.01
35.04
34.40
34.42
34.14
1,298,900
