Henan Taloph Pharmaceutical Stock Co.,Ltd (SHA:600222)
China · Delayed Price · Currency is CNY 8.04
+0.41 (5.37%)
At close: Nov 28, 2025
SHA:600222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.66 | 8.07 | 7.55 | 8.04 | 8.04 | 5.37% | 67,076,787 |
| Nov 27, 2025 | 7.46 | 7.70 | 7.37 | 7.63 | 7.63 | 1.87% | 38,679,290 |
| Nov 26, 2025 | 7.52 | 7.73 | 7.45 | 7.49 | 7.49 | -0.79% | 36,794,870 |
| Nov 25, 2025 | 7.45 | 7.65 | 7.41 | 7.55 | 7.55 | 2.44% | 36,849,930 |
| Nov 24, 2025 | 7.20 | 7.44 | 7.18 | 7.37 | 7.37 | 2.65% | 26,749,100 |
| Nov 21, 2025 | 7.30 | 7.46 | 7.07 | 7.18 | 7.18 | -3.49% | 27,026,600 |
| Nov 20, 2025 | 7.27 | 7.50 | 7.12 | 7.44 | 7.44 | 3.33% | 34,424,950 |
| Nov 19, 2025 | 7.52 | 7.57 | 7.16 | 7.20 | 7.20 | -4.38% | 27,635,800 |
| Nov 18, 2025 | 7.79 | 7.87 | 7.45 | 7.53 | 7.53 | -4.20% | 37,094,040 |
| Nov 17, 2025 | 7.77 | 7.98 | 7.69 | 7.86 | 7.86 | 0.77% | 45,345,250 |
| Nov 14, 2025 | 7.75 | 8.27 | 7.74 | 7.80 | 7.80 | -1.27% | 79,478,870 |
| Nov 13, 2025 | 7.51 | 7.91 | 7.37 | 7.90 | 7.90 | 4.91% | 79,342,100 |
| Nov 12, 2025 | 7.59 | 7.77 | 7.31 | 7.53 | 7.53 | 0.27% | 94,539,340 |
| Nov 11, 2025 | 6.81 | 7.51 | 6.77 | 7.51 | 7.51 | 9.96% | 63,061,630 |
| Nov 10, 2025 | 6.75 | 6.85 | 6.74 | 6.83 | 6.83 | 1.19% | 17,937,140 |
| Nov 7, 2025 | 6.63 | 6.79 | 6.61 | 6.75 | 6.75 | 1.96% | 19,773,830 |
| Nov 6, 2025 | 6.68 | 6.71 | 6.57 | 6.62 | 6.62 | -0.90% | 11,090,700 |
| Nov 5, 2025 | 6.56 | 6.79 | 6.56 | 6.68 | 6.68 | 1.06% | 17,263,950 |
| Nov 4, 2025 | 6.58 | 6.64 | 6.51 | 6.61 | 6.61 | 0.46% | 14,094,000 |
| Nov 3, 2025 | 6.49 | 6.62 | 6.46 | 6.58 | 6.58 | 2.17% | 19,332,510 |
| Oct 31, 2025 | 6.26 | 6.47 | 6.25 | 6.44 | 6.44 | 2.88% | 15,797,710 |
| Oct 30, 2025 | 6.44 | 6.45 | 6.24 | 6.26 | 6.26 | -2.64% | 19,259,500 |
| Oct 29, 2025 | 6.47 | 6.48 | 6.39 | 6.43 | 6.43 | -0.62% | 12,989,100 |
| Oct 28, 2025 | 6.51 | 6.56 | 6.45 | 6.47 | 6.47 | -0.46% | 11,076,500 |
| Oct 27, 2025 | 6.59 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 13,614,600 |
| Oct 24, 2025 | 6.62 | 6.73 | 6.51 | 6.55 | 6.55 | -0.61% | 14,404,100 |
| Oct 23, 2025 | 6.63 | 6.69 | 6.49 | 6.59 | 6.59 | -1.20% | 13,991,600 |
| Oct 22, 2025 | 6.56 | 6.79 | 6.52 | 6.67 | 6.67 | 0.91% | 18,114,720 |
| Oct 21, 2025 | 6.45 | 6.62 | 6.43 | 6.61 | 6.61 | 2.48% | 14,699,530 |
| Oct 20, 2025 | 6.45 | 6.51 | 6.40 | 6.45 | 6.45 | - | 11,513,890 |
| Oct 17, 2025 | 6.59 | 6.60 | 6.30 | 6.45 | 6.45 | -2.27% | 20,099,920 |
| Oct 16, 2025 | 6.72 | 6.77 | 6.58 | 6.60 | 6.60 | -1.64% | 16,663,300 |
| Oct 15, 2025 | 6.65 | 6.76 | 6.58 | 6.71 | 6.71 | 1.05% | 13,860,380 |
| Oct 14, 2025 | 6.65 | 6.86 | 6.57 | 6.64 | 6.64 | 0.30% | 22,949,620 |
| Oct 13, 2025 | 6.56 | 6.65 | 6.41 | 6.62 | 6.62 | -0.90% | 16,659,950 |
| Oct 10, 2025 | 6.53 | 6.80 | 6.53 | 6.68 | 6.68 | 1.83% | 22,433,900 |
| Oct 9, 2025 | 6.49 | 6.69 | 6.47 | 6.56 | 6.56 | 1.08% | 17,243,600 |
| Sep 30, 2025 | 6.50 | 6.57 | 6.44 | 6.49 | 6.49 | -0.46% | 14,593,000 |
| Sep 29, 2025 | 6.32 | 6.65 | 6.16 | 6.52 | 6.52 | 3.00% | 22,659,160 |
| Sep 26, 2025 | 6.45 | 6.45 | 6.29 | 6.33 | 6.33 | -2.16% | 10,471,240 |
| Sep 25, 2025 | 6.60 | 6.65 | 6.45 | 6.47 | 6.47 | -1.97% | 14,966,800 |
| Sep 24, 2025 | 6.34 | 6.61 | 6.27 | 6.60 | 6.60 | 4.27% | 21,580,580 |
| Sep 23, 2025 | 6.37 | 6.44 | 6.13 | 6.33 | 6.33 | -1.56% | 17,038,660 |
| Sep 22, 2025 | 6.45 | 6.51 | 6.34 | 6.43 | 6.43 | 0.47% | 12,804,600 |
| Sep 19, 2025 | 6.58 | 6.61 | 6.37 | 6.40 | 6.40 | -2.74% | 21,335,600 |
| Sep 18, 2025 | 6.71 | 6.77 | 6.53 | 6.58 | 6.58 | -2.66% | 25,211,810 |
| Sep 17, 2025 | 6.64 | 7.05 | 6.60 | 6.76 | 6.76 | 1.81% | 37,951,460 |
| Sep 16, 2025 | 6.49 | 6.72 | 6.39 | 6.64 | 6.64 | 2.31% | 24,864,810 |
| Sep 15, 2025 | 6.63 | 6.63 | 6.48 | 6.49 | 6.49 | -2.11% | 15,782,450 |
| Sep 12, 2025 | 6.70 | 6.75 | 6.58 | 6.63 | 6.63 | -0.90% | 20,292,230 |