Henan Taloph Pharmaceutical Stock Co.,Ltd (SHA:600222)
China · Delayed Price · Currency is CNY 6.45
-0.21 (-3.15%)
Aug 5, 2025, 2:45 PM CST
SHA:600222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6.63 | 6.70 | 6.37 | 6.44 | 6.44 | -3.30% | 48,057,600 |
| Aug 4, 2025 | 7.15 | 7.15 | 6.59 | 6.66 | 6.66 | -2.35% | 114,858,027 |
| Aug 1, 2025 | 6.19 | 6.82 | 6.19 | 6.82 | 6.82 | 10.00% | 32,429,774 |
| Jul 31, 2025 | 6.33 | 6.33 | 6.18 | 6.20 | 6.20 | -2.05% | 17,494,801 |
| Jul 30, 2025 | 6.25 | 6.40 | 6.21 | 6.33 | 6.33 | 1.12% | 26,755,200 |
| Jul 29, 2025 | 6.23 | 6.27 | 6.07 | 6.26 | 6.26 | 0.81% | 17,163,118 |
| Jul 28, 2025 | 6.17 | 6.25 | 6.15 | 6.21 | 6.21 | 0.65% | 11,630,501 |
| Jul 25, 2025 | 6.25 | 6.29 | 6.16 | 6.17 | 6.17 | -1.12% | 13,287,900 |
| Jul 24, 2025 | 6.16 | 6.32 | 6.15 | 6.24 | 6.24 | 1.30% | 15,778,051 |
| Jul 23, 2025 | 6.14 | 6.22 | 6.10 | 6.16 | 6.16 | 0.33% | 12,594,600 |
| Jul 22, 2025 | 6.23 | 6.26 | 6.13 | 6.14 | 6.14 | -1.76% | 17,568,501 |
| Jul 21, 2025 | 6.31 | 6.35 | 6.19 | 6.25 | 6.25 | -0.79% | 13,464,593 |
| Jul 18, 2025 | 6.29 | 6.33 | 6.21 | 6.30 | 6.30 | 0.48% | 16,181,800 |
| Jul 17, 2025 | 6.22 | 6.35 | 6.20 | 6.27 | 6.27 | 0.64% | 14,579,539 |
| Jul 16, 2025 | 6.21 | 6.25 | 6.12 | 6.23 | 6.23 | 1.30% | 13,557,010 |
| Jul 15, 2025 | 6.29 | 6.31 | 6.08 | 6.15 | 6.15 | -2.07% | 21,464,620 |
| Jul 14, 2025 | 6.01 | 6.44 | 5.99 | 6.28 | 6.28 | 4.49% | 36,275,920 |
| Jul 11, 2025 | 6.01 | 6.04 | 5.90 | 6.01 | 6.01 | - | 15,402,000 |
| Jul 10, 2025 | 5.94 | 6.06 | 5.91 | 6.01 | 6.01 | 1.52% | 18,027,294 |
| Jul 9, 2025 | 5.93 | 5.95 | 5.83 | 5.92 | 5.92 | 0.17% | 14,931,401 |
| Jul 8, 2025 | 5.91 | 5.98 | 5.87 | 5.91 | 5.91 | -0.17% | 11,599,800 |
| Jul 7, 2025 | 5.81 | 5.97 | 5.81 | 5.92 | 5.92 | 1.37% | 17,246,930 |
| Jul 4, 2025 | 5.86 | 5.95 | 5.78 | 5.84 | 5.84 | -0.34% | 13,927,531 |
| Jul 3, 2025 | 5.66 | 5.88 | 5.66 | 5.86 | 5.86 | 2.81% | 21,429,409 |
| Jul 2, 2025 | 5.72 | 5.90 | 5.65 | 5.70 | 5.70 | -0.35% | 13,482,100 |
| Jul 1, 2025 | 5.59 | 5.73 | 5.58 | 5.72 | 5.72 | 2.33% | 18,214,521 |
| Jun 30, 2025 | 5.58 | 5.59 | 5.51 | 5.59 | 5.59 | - | 9,512,495 |
| Jun 27, 2025 | 5.57 | 5.63 | 5.56 | 5.59 | 5.59 | 0.36% | 8,556,900 |
| Jun 26, 2025 | 5.68 | 5.70 | 5.55 | 5.57 | 5.57 | -2.11% | 13,210,600 |
| Jun 25, 2025 | 5.81 | 5.90 | 5.64 | 5.69 | 5.69 | -1.90% | 14,524,600 |
| Jun 24, 2025 | 5.63 | 5.83 | 5.61 | 5.80 | 5.80 | 3.02% | 14,670,100 |
| Jun 23, 2025 | 5.56 | 5.68 | 5.51 | 5.63 | 5.63 | 1.26% | 11,404,030 |
| Jun 20, 2025 | 5.56 | 5.68 | 5.51 | 5.56 | 5.56 | -0.18% | 10,448,500 |
| Jun 19, 2025 | 5.69 | 5.70 | 5.53 | 5.57 | 5.57 | -2.11% | 13,755,500 |
| Jun 18, 2025 | 5.77 | 5.81 | 5.65 | 5.69 | 5.69 | -2.23% | 13,480,160 |
| Jun 17, 2025 | 5.95 | 6.00 | 5.78 | 5.82 | 5.82 | -2.02% | 17,879,800 |
| Jun 16, 2025 | 5.94 | 6.02 | 5.90 | 5.94 | 5.94 | -0.17% | 15,841,500 |
| Jun 13, 2025 | 6.02 | 6.18 | 5.92 | 5.95 | 5.95 | -3.09% | 29,562,601 |
| Jun 12, 2025 | 5.86 | 6.19 | 5.82 | 6.14 | 6.14 | 4.60% | 25,612,141 |
| Jun 11, 2025 | 5.94 | 6.01 | 5.83 | 5.87 | 5.87 | -0.84% | 16,230,909 |
| Jun 10, 2025 | 5.87 | 6.03 | 5.84 | 5.92 | 5.92 | 0.85% | 27,529,330 |
| Jun 9, 2025 | 5.77 | 5.91 | 5.77 | 5.87 | 5.87 | 1.73% | 17,072,647 |
| Jun 6, 2025 | 5.83 | 5.88 | 5.70 | 5.77 | 5.77 | -0.69% | 19,868,010 |
| Jun 5, 2025 | 5.85 | 5.93 | 5.76 | 5.81 | 5.81 | -0.68% | 25,576,821 |
| Jun 4, 2025 | 5.76 | 5.92 | 5.67 | 5.85 | 5.85 | 3.17% | 44,296,001 |
| Jun 3, 2025 | 5.68 | 5.83 | 5.64 | 5.67 | 5.67 | 1.61% | 29,686,927 |
| May 30, 2025 | 5.49 | 5.69 | 5.46 | 5.58 | 5.58 | 1.64% | 24,526,400 |
| May 29, 2025 | 5.38 | 5.50 | 5.36 | 5.49 | 5.49 | 1.67% | 12,978,200 |
| May 28, 2025 | 5.45 | 5.51 | 5.38 | 5.40 | 5.40 | -1.28% | 7,988,800 |
| May 27, 2025 | 5.33 | 5.47 | 5.33 | 5.47 | 5.47 | 2.43% | 14,582,100 |