Stock listing
Shenzhen:300049 Inner Mongolia Furui Medical Science Co., Ltd. (福瑞医科) 股价
Follow Inner Mongolia Furui Medical Science Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300049
¥37.72 CNY -0.88 (-2.3%)
Close on Oct 30, 2026
- Day range
- ¥37.28 – ¥40.30 CNYOct 30, 2026
- Volume
- 9.10M sharesOct 30, 2026
- Market cap
- ¥9.96B CNYAt the close on Oct 30, 2026 · price × 264.0M shares outstanding
- 52-week range
- ¥35.10 – ¥86.90 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥347.0M CNYMedian day 6.90M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300049 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥37.72 | -0.88 | -2.3% | ¥38.59 | ¥40.30 | ¥37.28 | 9,098,190 | |
| ¥38.60 | +0.15 | +0.4% | ¥38.45 | ¥39.30 | ¥36.93 | 5,594,372 | |
| ¥38.45 | +1.94 | +5.3% | ¥36.70 | ¥39.22 | ¥36.41 | 5,405,188 | |
| ¥36.51 | -2.29 | -5.9% | ¥38.80 | ¥39.79 | ¥36.30 | 5,484,852 | |
| ¥38.80 | -0.04 | -0.1% | ¥38.54 | ¥39.26 | ¥38.06 | 4,096,200 | |
| ¥38.84 | +0.37 | +1.0% | ¥37.88 | ¥39.17 | ¥35.10 | 9,381,489 | |
| ¥38.47 | -1.62 | -4.0% | ¥40.03 | ¥40.66 | ¥38.47 | 4,322,216 | |
| ¥40.09 | +0.38 | +1.0% | ¥40.09 | ¥41.23 | ¥39.88 | 4,143,056 | |
| ¥39.71 | +0.68 | +1.7% | ¥38.88 | ¥40.00 | ¥38.38 | 4,731,133 | |
| ¥39.03 | +1.63 | +4.4% | ¥37.60 | ¥39.65 | ¥37.26 | 6,288,570 | |
| ¥37.40 | +0.17 | +0.5% | ¥38.10 | ¥39.39 | ¥37.16 | 5,241,673 | |
| ¥37.23 | -1.67 | -4.3% | ¥38.24 | ¥38.73 | ¥37.15 | 5,100,551 | |
| ¥38.90 | -1.47 | -3.6% | ¥40.10 | ¥40.20 | ¥38.69 | 4,183,035 | |
| ¥40.37 | -0.25 | -0.6% | ¥40.02 | ¥41.28 | ¥39.00 | 5,288,300 | |
| ¥40.62 | +0.13 | +0.3% | ¥40.70 | ¥42.25 | ¥40.32 | 6,007,530 | |
| ¥40.49 | -0.56 | -1.4% | ¥40.63 | ¥41.40 | ¥39.15 | 9,567,852 | |
| ¥41.05 | -6.06 | -12.9% | ¥47.11 | ¥47.50 | ¥40.76 | 16,798,602 | |
| ¥47.11 | +1.26 | +2.7% | ¥46.13 | ¥47.97 | ¥45.99 | 4,905,607 | |
| ¥45.85 | -0.27 | -0.6% | ¥46.08 | ¥47.00 | ¥45.31 | 3,701,800 | |
| ¥46.12 | -0.90 | -1.9% | ¥47.08 | ¥47.50 | ¥45.56 | 5,310,174 | |
| ¥47.02 | -2.58 | -5.2% | ¥49.15 | ¥49.86 | ¥46.91 | 7,611,539 | |
| ¥49.60 | +0.88 | +1.8% | ¥48.22 | ¥50.52 | ¥48.22 | 5,821,919 | |
| ¥48.72 | -0.57 | -1.2% | ¥48.79 | ¥49.50 | ¥48.34 | 5,077,400 | |
| ¥49.29 | +1.40 | +2.9% | ¥47.77 | ¥50.28 | ¥47.73 | 8,042,351 | |
| ¥47.89 | +0.27 | +0.6% | ¥47.80 | ¥48.40 | ¥47.50 | 4,682,059 | |
| ¥47.62 | -0.19 | -0.4% | ¥47.61 | ¥48.24 | ¥47.26 | 5,162,648 | |
| ¥47.81 | -0.11 | -0.2% | ¥47.89 | ¥48.85 | ¥47.58 | 6,900,681 | |
| ¥47.92 | +2.95 | +6.6% | ¥44.68 | ¥48.60 | ¥44.68 | 13,797,778 | |
| ¥44.97 | +0.46 | +1.0% | ¥44.80 | ¥45.38 | ¥43.55 | 7,841,196 | |
| ¥44.51 | -0.80 | -1.8% | ¥44.79 | ¥45.00 | ¥43.60 | 8,765,979 | |
| ¥45.31 | +1.91 | +4.4% | ¥43.70 | ¥45.77 | ¥42.65 | 9,323,778 | |
| ¥43.40 | -1.04 | -2.3% | ¥44.43 | ¥44.78 | ¥43.11 | 7,676,200 | |
| ¥44.44 | +3.42 | +8.3% | ¥40.77 | ¥44.61 | ¥40.73 | 17,787,812 | |
| ¥41.02 | -1.28 | -3.0% | ¥42.20 | ¥42.29 | ¥41.00 | 5,473,024 | |
| ¥42.30 | +0.72 | +1.7% | ¥41.79 | ¥43.74 | ¥41.32 | 8,060,426 | |
| ¥41.58 | +0.59 | +1.4% | ¥40.99 | ¥42.21 | ¥40.91 | 4,967,722 | |
| ¥40.99 | +0.38 | +0.9% | ¥40.50 | ¥41.60 | ¥39.90 | 5,421,942 | |
| ¥40.61 | -0.18 | -0.4% | ¥40.83 | ¥41.18 | ¥40.13 | 4,759,493 | |
| ¥40.79 | -1.20 | -2.9% | ¥41.63 | ¥41.70 | ¥40.75 | 4,910,690 | |
| ¥41.99 | -0.30 | -0.7% | ¥42.25 | ¥43.47 | ¥41.80 | 5,359,800 | |
| ¥42.29 | -0.90 | -2.1% | ¥43.04 | ¥43.19 | ¥41.93 | 7,504,787 | |
| ¥43.19 | -0.75 | -1.7% | ¥43.70 | ¥44.44 | ¥42.76 | 10,236,210 | |
| ¥43.94 | +5.99 | +15.8% | ¥39.75 | ¥44.48 | ¥38.00 | 19,744,736 | |
| ¥37.95 | -3.72 | -8.9% | ¥41.30 | ¥41.50 | ¥37.49 | 12,110,400 | |
| ¥41.67 | -1.31 | -3.0% | ¥42.28 | ¥42.89 | ¥41.22 | 6,388,575 | |
| ¥42.98 | +1.92 | +4.7% | ¥41.51 | ¥43.66 | ¥41.10 | 10,459,613 | |
| ¥41.06 | -2.85 | -6.5% | ¥43.48 | ¥43.89 | ¥40.69 | 10,105,133 | |
| ¥43.91 | -0.91 | -2.0% | ¥44.40 | ¥45.03 | ¥43.56 | 7,065,874 | |
| ¥44.82 | -0.18 | -0.4% | ¥46.00 | ¥46.25 | ¥43.15 | 9,495,185 | |
| ¥45.00 | -1.38 | -3.0% | ¥45.93 | ¥46.70 | ¥44.60 | 9,857,577 | |
| ¥46.38 | +1.86 | +4.2% | ¥44.29 | ¥47.85 | ¥43.84 | 14,333,955 | |
| ¥44.52 | -0.36 | -0.8% | ¥44.63 | ¥45.88 | ¥44.00 | 8,241,531 | |
| ¥44.88 | +2.41 | +5.7% | ¥42.19 | ¥46.13 | ¥42.09 | 14,574,303 | |
| ¥42.47 | -2.33 | -5.2% | ¥45.45 | ¥46.65 | ¥42.05 | 12,630,165 | |
| ¥44.80 | +1.73 | +4.0% | ¥43.79 | ¥45.32 | ¥42.07 | 11,522,975 | |
| ¥43.07 | -3.61 | -7.7% | ¥46.40 | ¥46.80 | ¥42.72 | 15,090,914 | |
| ¥46.68 | -0.24 | -0.5% | ¥46.64 | ¥48.36 | ¥46.26 | 6,763,675 | |
| ¥46.92 | -0.33 | -0.7% | ¥48.00 | ¥48.20 | ¥46.40 | 6,254,707 | |
| ¥47.25 | +1.87 | +4.1% | ¥45.25 | ¥47.61 | ¥45.00 | 9,133,406 | |
| ¥45.38 | +1.94 | +4.5% | ¥43.11 | ¥46.23 | ¥43.11 | 9,373,695 | |
| ¥43.44 | -1.57 | -3.5% | ¥44.86 | ¥45.56 | ¥43.30 | 6,446,040 |
- Ticker
- Shenzhen:300049
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 28, 2026
Echosens Appoints Romain Baujard as Group Chief Executive Officer
Latest news
Echosens Appoints Romain Baujard as Group Chief Executive Officer
Apr 28, 2026
Closed ¥50.54 (-2.8%) on Apr 29, 2026
Inner Mongolia Furui Medical Science Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Apr 28, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Inner Mongolia Furui Medical Science Co., Ltd.