Henan Taloph Pharmaceutical Stock Co.,Ltd (SHA:600222)
China · Delayed Price · Currency is CNY 6.63
-0.06 (-0.90%)
Sep 12, 2025, 2:45 PM CST
SHA:600222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.70 | 6.75 | 6.58 | 6.63 | 6.63 | -0.90% | 20,292,230 |
| Sep 11, 2025 | 6.55 | 6.70 | 6.38 | 6.69 | 6.69 | 2.14% | 21,991,424 |
| Sep 10, 2025 | 6.65 | 6.73 | 6.51 | 6.55 | 6.55 | -1.36% | 16,186,439 |
| Sep 9, 2025 | 6.80 | 6.82 | 6.57 | 6.64 | 6.64 | -2.21% | 20,509,830 |
| Sep 8, 2025 | 6.85 | 6.97 | 6.75 | 6.79 | 6.79 | -0.29% | 20,502,000 |
| Sep 5, 2025 | 6.72 | 6.86 | 6.53 | 6.81 | 6.81 | 0.89% | 22,717,804 |
| Sep 4, 2025 | 6.75 | 6.87 | 6.60 | 6.75 | 6.75 | 0.45% | 24,696,550 |
| Sep 3, 2025 | 6.99 | 7.18 | 6.70 | 6.72 | 6.72 | -4.00% | 29,442,282 |
| Sep 2, 2025 | 7.07 | 7.07 | 6.80 | 7.00 | 7.00 | -0.71% | 25,689,712 |
| Sep 1, 2025 | 6.79 | 7.07 | 6.79 | 7.05 | 7.05 | 3.83% | 34,217,844 |
| Aug 29, 2025 | 6.82 | 6.97 | 6.77 | 6.79 | 6.79 | -0.73% | 16,366,290 |
| Aug 28, 2025 | 6.87 | 7.05 | 6.68 | 6.84 | 6.84 | -0.44% | 30,107,353 |
| Aug 27, 2025 | 7.23 | 7.23 | 6.87 | 6.87 | 6.87 | -5.11% | 43,549,019 |
| Aug 26, 2025 | 6.82 | 7.32 | 6.77 | 7.24 | 7.24 | 5.39% | 54,101,671 |
| Aug 25, 2025 | 6.97 | 7.00 | 6.82 | 6.87 | 6.87 | -1.43% | 28,785,600 |
| Aug 22, 2025 | 6.67 | 7.09 | 6.53 | 6.97 | 6.97 | 4.50% | 50,362,205 |
| Aug 21, 2025 | 6.74 | 6.75 | 6.62 | 6.67 | 6.67 | -0.74% | 17,826,811 |
| Aug 20, 2025 | 6.83 | 6.88 | 6.68 | 6.72 | 6.72 | -1.61% | 25,304,811 |
| Aug 19, 2025 | 6.95 | 7.11 | 6.82 | 6.83 | 6.83 | -1.73% | 31,159,213 |
| Aug 18, 2025 | 7.00 | 7.07 | 6.86 | 6.95 | 6.95 | -0.71% | 31,493,400 |
| Aug 15, 2025 | 6.73 | 7.20 | 6.64 | 7.00 | 7.00 | 3.24% | 54,898,820 |
| Aug 14, 2025 | 6.81 | 6.97 | 6.71 | 6.78 | 6.78 | -0.44% | 32,788,615 |
| Aug 13, 2025 | 6.73 | 6.88 | 6.58 | 6.81 | 6.81 | 1.19% | 40,765,597 |
| Aug 12, 2025 | 6.74 | 6.98 | 6.68 | 6.73 | 6.73 | -0.30% | 38,890,958 |
| Aug 11, 2025 | 6.68 | 6.92 | 6.56 | 6.75 | 6.75 | 2.12% | 65,572,618 |
| Aug 8, 2025 | 6.15 | 6.76 | 6.06 | 6.61 | 6.61 | 7.48% | 86,893,525 |
| Aug 7, 2025 | 6.28 | 6.32 | 6.13 | 6.15 | 6.15 | -2.38% | 40,927,095 |
| Aug 6, 2025 | 6.48 | 6.54 | 6.29 | 6.30 | 6.30 | -2.63% | 49,731,000 |
| Aug 5, 2025 | 6.63 | 6.70 | 6.37 | 6.47 | 6.47 | -2.85% | 63,317,901 |
| 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 |