Henan Taloph Pharmaceutical Stock Co.,Ltd (SHA:600222)
China · Delayed Price · Currency is CNY 8.11
+0.01 (0.12%)
Aug 20, 2026, 3:00 PM CST
SHA:600222 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 8.30 | 8.39 | 8.08 | 8.11 | 8.11 | 0.12% | 29,110,490 |
| Aug 19, 2026 | 8.23 | 8.91 | 8.07 | 8.10 | 8.10 | -3.11% | 35,004,505 |
| Aug 18, 2026 | 8.80 | 8.86 | 8.25 | 8.36 | 8.36 | -6.59% | 54,235,980 |
| Aug 17, 2026 | 8.18 | 8.95 | 7.99 | 8.95 | 8.95 | 9.95% | 63,737,920 |
| Aug 14, 2026 | 8.03 | 8.30 | 7.89 | 8.14 | 8.14 | 0.87% | 21,980,500 |
| Aug 13, 2026 | 7.86 | 8.29 | 7.74 | 8.07 | 8.07 | 2.80% | 33,610,070 |
| Aug 12, 2026 | 7.68 | 8.13 | 7.63 | 7.85 | 7.85 | 1.68% | 20,047,060 |
| Aug 11, 2026 | 7.80 | 7.92 | 7.71 | 7.72 | 7.72 | -1.15% | 14,283,850 |
| Aug 10, 2026 | 7.82 | 8.08 | 7.70 | 7.81 | 7.81 | -0.13% | 15,797,030 |
| Aug 7, 2026 | 7.64 | 7.89 | 7.50 | 7.82 | 7.82 | 2.49% | 21,674,990 |
| Aug 6, 2026 | 7.44 | 7.63 | 7.40 | 7.63 | 7.63 | 2.55% | 13,089,630 |
| Aug 5, 2026 | 7.48 | 7.68 | 7.36 | 7.44 | 7.44 | -0.53% | 16,381,100 |
| Aug 4, 2026 | 7.29 | 7.49 | 7.29 | 7.48 | 7.48 | 2.75% | 15,469,900 |
| Aug 3, 2026 | 6.90 | 7.38 | 6.90 | 7.28 | 7.28 | 5.05% | 19,305,000 |
| Jul 31, 2026 | 6.78 | 7.04 | 6.75 | 6.93 | 6.93 | 3.74% | 13,624,000 |
| Jul 30, 2026 | 6.86 | 6.95 | 6.67 | 6.68 | 6.68 | -3.05% | 11,162,130 |
| Jul 29, 2026 | 6.96 | 6.96 | 6.81 | 6.89 | 6.89 | -0.58% | 8,571,400 |
| Jul 28, 2026 | 7.09 | 7.21 | 6.89 | 6.93 | 6.93 | -2.94% | 10,966,709 |
| Jul 27, 2026 | 6.90 | 7.16 | 6.83 | 7.14 | 7.14 | 3.48% | 11,598,600 |
| Jul 24, 2026 | 6.89 | 7.09 | 6.89 | 6.90 | 6.90 | -2.13% | 10,032,700 |
| Jul 23, 2026 | 6.91 | 7.07 | 6.84 | 7.05 | 7.05 | 1.00% | 13,133,570 |
| Jul 22, 2026 | 7.00 | 7.27 | 6.87 | 6.98 | 6.98 | -1.13% | 14,497,528 |
| Jul 21, 2026 | 7.32 | 7.32 | 6.50 | 7.06 | 7.06 | -2.22% | 29,062,500 |
| Jul 20, 2026 | 7.50 | 7.60 | 7.12 | 7.22 | 7.22 | -3.09% | 24,668,830 |
| Jul 17, 2026 | 7.88 | 7.95 | 7.43 | 7.45 | 7.45 | -5.93% | 25,663,633 |
| Jul 16, 2026 | 7.85 | 8.23 | 7.72 | 7.92 | 7.92 | 0.38% | 35,143,141 |
| Jul 15, 2026 | 7.60 | 8.05 | 7.55 | 7.89 | 7.89 | 0.90% | 28,483,322 |
| Jul 14, 2026 | 7.10 | 7.86 | 7.00 | 7.82 | 7.82 | 8.61% | 25,672,410 |
| Jul 13, 2026 | 7.43 | 7.55 | 7.16 | 7.20 | 7.20 | -2.83% | 16,218,200 |
| Jul 10, 2026 | 7.30 | 7.54 | 7.21 | 7.41 | 7.41 | 0.27% | 17,132,219 |
| Jul 9, 2026 | 7.43 | 7.59 | 6.90 | 7.39 | 7.39 | -1.20% | 28,826,701 |
| Jul 8, 2026 | 7.70 | 7.85 | 7.44 | 7.48 | 7.48 | -3.11% | 18,078,230 |
| Jul 7, 2026 | 8.02 | 8.13 | 7.71 | 7.72 | 7.72 | -4.34% | 21,955,230 |
| Jul 6, 2026 | 7.80 | 8.28 | 7.80 | 8.07 | 8.07 | 2.02% | 38,809,589 |
| Jul 3, 2026 | 7.35 | 8.03 | 7.30 | 7.91 | 7.91 | 8.36% | 44,513,751 |
| Jul 2, 2026 | 7.38 | 7.80 | 7.30 | 7.30 | 7.30 | -2.93% | 23,219,647 |
| Jul 1, 2026 | 7.16 | 7.67 | 6.88 | 7.52 | 7.52 | 3.58% | 33,716,344 |
| Jun 30, 2026 | 7.90 | 7.90 | 7.07 | 7.26 | 7.26 | 0.14% | 38,918,606 |
| Jun 29, 2026 | 6.73 | 7.25 | 6.73 | 7.25 | 7.25 | 10.02% | 11,772,001 |
| Jun 26, 2026 | 6.97 | 6.98 | 6.56 | 6.59 | 6.59 | -5.18% | 16,801,500 |
| Jun 25, 2026 | 7.00 | 7.08 | 6.78 | 6.95 | 6.95 | -1.70% | 17,384,364 |
| Jun 24, 2026 | 7.26 | 7.42 | 7.05 | 7.07 | 7.07 | -1.94% | 16,825,129 |
| Jun 23, 2026 | 7.20 | 7.34 | 7.03 | 7.21 | 7.21 | 0.42% | 17,827,566 |
| Jun 22, 2026 | 7.66 | 7.69 | 6.97 | 7.18 | 7.18 | -7.24% | 35,592,865 |
| Jun 18, 2026 | 7.87 | 7.99 | 7.65 | 7.74 | 7.74 | -1.78% | 17,632,190 |
| Jun 17, 2026 | 8.05 | 8.33 | 7.85 | 7.88 | 7.88 | -2.72% | 21,194,250 |
| Jun 16, 2026 | 7.89 | 8.33 | 7.78 | 8.10 | 8.10 | 2.79% | 22,982,790 |
| Jun 15, 2026 | 7.97 | 7.97 | 7.77 | 7.88 | 7.88 | -0.25% | 14,768,200 |
| Jun 12, 2026 | 7.68 | 7.96 | 7.64 | 7.90 | 7.90 | 3.81% | 18,676,360 |
| Jun 11, 2026 | 7.66 | 7.73 | 7.36 | 7.61 | 7.61 | -2.19% | 22,928,330 |