Henan Taloph Pharmaceutical Stock Co.,Ltd (SHA:600222)
China · Delayed Price · Currency is CNY 7.63
-0.27 (-3.42%)
May 21, 2026, 3:00 PM CST
SHA:600222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.90 | 8.14 | 7.60 | 7.63 | 7.63 | -3.42% | 31,421,390 |
| May 20, 2026 | 7.81 | 8.08 | 7.75 | 7.90 | 7.90 | 1.02% | 34,787,300 |
| May 19, 2026 | 7.72 | 7.83 | 7.58 | 7.82 | 7.82 | 1.30% | 22,981,310 |
| May 18, 2026 | 7.80 | 7.96 | 7.68 | 7.72 | 7.72 | -0.52% | 30,640,000 |
| May 15, 2026 | 7.75 | 7.90 | 7.62 | 7.76 | 7.76 | -0.26% | 29,632,350 |
| May 14, 2026 | 7.59 | 7.97 | 7.57 | 7.78 | 7.78 | 1.97% | 40,074,950 |
| May 13, 2026 | 7.51 | 7.73 | 7.44 | 7.63 | 7.63 | 2.42% | 32,858,120 |
| May 12, 2026 | 7.70 | 7.79 | 7.43 | 7.45 | 7.45 | -3.75% | 40,192,120 |
| May 11, 2026 | 7.65 | 7.76 | 7.30 | 7.74 | 7.74 | 4.03% | 76,884,820 |
| May 8, 2026 | 6.80 | 7.44 | 6.76 | 7.44 | 7.44 | 10.06% | 48,849,150 |
| May 7, 2026 | 6.85 | 6.85 | 6.65 | 6.76 | 6.76 | -0.44% | 15,841,220 |
| May 6, 2026 | 6.81 | 6.94 | 6.75 | 6.79 | 6.79 | -0.15% | 16,290,500 |
| Apr 30, 2026 | 7.00 | 7.02 | 6.72 | 6.80 | 6.80 | -3.27% | 25,409,740 |
| Apr 29, 2026 | 6.97 | 7.10 | 6.90 | 7.03 | 7.03 | 0.72% | 12,967,750 |
| Apr 28, 2026 | 7.01 | 7.14 | 6.94 | 6.98 | 6.98 | -0.71% | 11,541,100 |
| Apr 27, 2026 | 7.04 | 7.08 | 6.96 | 7.03 | 7.03 | -1.13% | 11,731,100 |
| Apr 24, 2026 | 7.02 | 7.13 | 6.94 | 7.11 | 7.11 | 0.71% | 14,153,450 |
| Apr 23, 2026 | 7.10 | 7.11 | 7.01 | 7.06 | 7.06 | -0.98% | 9,884,800 |
| Apr 22, 2026 | 7.09 | 7.17 | 6.97 | 7.13 | 7.13 | 0.14% | 14,163,860 |
| Apr 21, 2026 | 7.09 | 7.14 | 7.02 | 7.12 | 7.12 | -0.28% | 13,937,570 |
| Apr 20, 2026 | 7.18 | 7.20 | 7.10 | 7.14 | 7.14 | -0.56% | 12,792,120 |
| Apr 17, 2026 | 7.30 | 7.31 | 7.05 | 7.18 | 7.18 | -1.51% | 20,770,410 |
| Apr 16, 2026 | 7.38 | 7.39 | 7.23 | 7.29 | 7.29 | -1.22% | 21,724,300 |
| Apr 15, 2026 | 7.44 | 7.66 | 7.21 | 7.38 | 7.38 | 1.51% | 38,747,630 |
| Apr 14, 2026 | 7.18 | 7.32 | 7.02 | 7.27 | 7.27 | 1.96% | 16,805,950 |
| Apr 13, 2026 | 7.20 | 7.24 | 7.09 | 7.13 | 7.13 | -1.66% | 21,938,660 |
| Apr 10, 2026 | 7.09 | 7.33 | 7.08 | 7.25 | 7.25 | 1.40% | 22,481,170 |
| Apr 9, 2026 | 7.30 | 7.41 | 7.08 | 7.15 | 7.15 | -2.72% | 28,615,190 |
| Apr 8, 2026 | 7.49 | 7.52 | 7.30 | 7.35 | 7.35 | -0.14% | 28,390,290 |
| Apr 7, 2026 | 7.32 | 7.46 | 7.07 | 7.36 | 7.36 | 0.55% | 29,109,780 |
| Apr 3, 2026 | 7.39 | 7.58 | 7.30 | 7.32 | 7.32 | -2.01% | 30,995,180 |
| Apr 2, 2026 | 7.29 | 7.61 | 7.29 | 7.47 | 7.47 | 0.13% | 47,060,700 |
| Apr 1, 2026 | 7.15 | 7.69 | 7.03 | 7.46 | 7.46 | 5.52% | 54,104,560 |
| Mar 31, 2026 | 7.11 | 7.27 | 7.06 | 7.07 | 7.07 | -0.56% | 13,110,700 |
| Mar 30, 2026 | 7.01 | 7.17 | 7.00 | 7.11 | 7.11 | - | 11,767,600 |
| Mar 27, 2026 | 6.78 | 7.13 | 6.77 | 7.11 | 7.11 | 3.95% | 16,821,300 |
| Mar 26, 2026 | 6.88 | 7.03 | 6.78 | 6.84 | 6.84 | -0.58% | 10,916,340 |
| Mar 25, 2026 | 6.74 | 6.92 | 6.73 | 6.88 | 6.88 | 2.23% | 12,623,100 |
| Mar 24, 2026 | 6.55 | 6.74 | 6.39 | 6.73 | 6.73 | 5.98% | 21,417,830 |
| Mar 23, 2026 | 6.91 | 6.97 | 6.35 | 6.35 | 6.35 | -10.06% | 31,966,920 |
| Mar 20, 2026 | 7.27 | 7.32 | 7.06 | 7.06 | 7.06 | -2.75% | 14,553,940 |
| Mar 19, 2026 | 7.34 | 7.46 | 7.20 | 7.26 | 7.26 | -1.63% | 18,877,100 |
| Mar 18, 2026 | 7.23 | 7.39 | 7.19 | 7.38 | 7.38 | 2.07% | 14,107,900 |
| Mar 17, 2026 | 7.51 | 7.57 | 7.21 | 7.23 | 7.23 | -3.73% | 19,415,800 |
| Mar 16, 2026 | 7.32 | 7.53 | 7.28 | 7.51 | 7.51 | 2.60% | 23,267,800 |
| Mar 13, 2026 | 7.34 | 7.42 | 7.27 | 7.32 | 7.32 | - | 17,654,450 |
| Mar 12, 2026 | 7.33 | 7.39 | 7.27 | 7.32 | 7.32 | -0.27% | 13,141,900 |
| Mar 11, 2026 | 7.43 | 7.45 | 7.27 | 7.34 | 7.34 | -1.21% | 17,419,000 |
| Mar 10, 2026 | 7.38 | 7.48 | 7.31 | 7.43 | 7.43 | 1.23% | 20,660,200 |
| Mar 9, 2026 | 7.28 | 7.39 | 7.18 | 7.34 | 7.34 | -0.41% | 20,460,500 |