Henan Taloph Pharmaceutical Stock Co.,Ltd (SHA:600222)
China · Delayed Price · Currency is CNY 6.73
-0.16 (-2.32%)
Jul 30, 2026, 11:29 AM CST
SHA:600222 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 8.01 | 8.03 | 7.71 | 7.78 | 7.78 | -4.07% | 20,952,720 |
| Jun 9, 2026 | 8.20 | 8.20 | 7.93 | 8.11 | 8.11 | -0.12% | 20,729,200 |
| Jun 8, 2026 | 8.51 | 8.57 | 8.01 | 8.12 | 8.12 | -6.67% | 37,092,420 |
| Jun 5, 2026 | 8.63 | 9.05 | 8.56 | 8.70 | 8.70 | - | 43,860,090 |
| Jun 4, 2026 | 8.30 | 8.96 | 8.25 | 8.70 | 8.70 | 3.82% | 58,633,420 |
| Jun 3, 2026 | 8.13 | 8.46 | 8.02 | 8.38 | 8.38 | 2.57% | 46,827,570 |
| Jun 2, 2026 | 7.99 | 8.20 | 7.84 | 8.17 | 8.17 | 2.25% | 34,912,020 |
| Jun 1, 2026 | 7.62 | 8.10 | 7.52 | 7.99 | 7.99 | 2.57% | 28,498,190 |
| May 29, 2026 | 8.06 | 8.22 | 7.76 | 7.79 | 7.79 | -1.89% | 37,040,890 |
| May 28, 2026 | 7.82 | 8.11 | 7.70 | 7.94 | 7.94 | 1.53% | 29,136,570 |
| May 27, 2026 | 7.76 | 7.97 | 7.70 | 7.82 | 7.82 | 0.64% | 18,766,920 |
| May 26, 2026 | 7.86 | 8.06 | 7.70 | 7.77 | 7.77 | -1.40% | 19,850,700 |
| May 25, 2026 | 8.02 | 8.36 | 7.80 | 7.88 | 7.88 | -1.25% | 26,364,100 |
| May 22, 2026 | 7.78 | 8.05 | 7.58 | 7.98 | 7.98 | 4.59% | 28,340,100 |
| 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 |