Lushang Freda Pharmaceutical Co.,Ltd. (SHA:600223)
China · Delayed Price · Currency is CNY 5.38
-0.10 (-1.82%)
Jul 21, 2026, 3:00 PM CST
SHA:600223 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.47 | 5.53 | 5.36 | 5.38 | 5.38 | -1.82% | 11,891,699 |
| Jul 20, 2026 | 5.44 | 5.60 | 5.36 | 5.48 | 5.48 | -0.36% | 12,547,700 |
| Jul 17, 2026 | 5.66 | 5.82 | 5.47 | 5.50 | 5.50 | -2.83% | 13,369,370 |
| Jul 16, 2026 | 5.55 | 5.69 | 5.49 | 5.66 | 5.66 | 1.98% | 12,249,349 |
| Jul 15, 2026 | 5.41 | 5.58 | 5.37 | 5.55 | 5.55 | 2.53% | 10,592,850 |
| Jul 14, 2026 | 5.30 | 5.50 | 5.30 | 5.47 | 5.41 | 2.24% | 11,556,220 |
| Jul 13, 2026 | 5.35 | 5.38 | 5.25 | 5.35 | 5.29 | -0.56% | 9,232,601 |
| Jul 10, 2026 | 5.28 | 5.44 | 5.19 | 5.38 | 5.32 | 1.70% | 8,290,373 |
| Jul 9, 2026 | 5.36 | 5.38 | 5.21 | 5.29 | 5.23 | -0.94% | 6,516,725 |
| Jul 8, 2026 | 5.32 | 5.42 | 5.24 | 5.34 | 5.28 | 0.38% | 6,960,400 |
| Jul 7, 2026 | 5.38 | 5.43 | 5.30 | 5.32 | 5.26 | -1.66% | 6,323,759 |
| Jul 6, 2026 | 5.32 | 5.44 | 5.27 | 5.41 | 5.35 | 1.69% | 9,520,541 |
| Jul 3, 2026 | 5.20 | 5.32 | 5.20 | 5.32 | 5.26 | 2.31% | 6,627,400 |
| Jul 2, 2026 | 5.17 | 5.26 | 5.12 | 5.20 | 5.15 | 0.58% | 8,815,264 |
| Jul 1, 2026 | 5.01 | 5.20 | 5.00 | 5.17 | 5.12 | 2.78% | 9,988,900 |
| Jun 30, 2026 | 5.12 | 5.14 | 4.98 | 5.03 | 4.98 | -1.57% | 7,056,700 |
| Jun 29, 2026 | 5.00 | 5.15 | 4.89 | 5.11 | 5.06 | 3.02% | 11,161,899 |
| Jun 26, 2026 | 5.09 | 5.10 | 4.91 | 4.96 | 4.91 | -2.94% | 8,143,110 |
| Jun 25, 2026 | 5.18 | 5.19 | 4.98 | 5.11 | 5.06 | -1.35% | 9,947,546 |
| Jun 24, 2026 | 5.32 | 5.35 | 5.15 | 5.18 | 5.13 | -2.63% | 8,921,652 |
| Jun 23, 2026 | 5.22 | 5.42 | 5.20 | 5.32 | 5.26 | 1.14% | 7,247,224 |
| Jun 22, 2026 | 5.28 | 5.29 | 5.04 | 5.26 | 5.21 | -0.75% | 9,765,564 |
| Jun 18, 2026 | 5.32 | 5.39 | 5.25 | 5.30 | 5.24 | -0.75% | 8,981,342 |
| Jun 17, 2026 | 5.50 | 5.50 | 5.31 | 5.34 | 5.28 | -2.91% | 8,930,556 |
| Jun 16, 2026 | 5.55 | 5.64 | 5.46 | 5.50 | 5.44 | -2.48% | 9,445,050 |
| Jun 15, 2026 | 5.70 | 5.80 | 5.62 | 5.64 | 5.58 | -0.88% | 8,506,129 |
| Jun 12, 2026 | 5.56 | 5.77 | 5.55 | 5.69 | 5.63 | 2.71% | 11,728,750 |
| Jun 11, 2026 | 5.60 | 5.63 | 5.48 | 5.54 | 5.48 | -1.07% | 5,732,675 |
| Jun 10, 2026 | 5.56 | 5.63 | 5.50 | 5.60 | 5.54 | 0.36% | 5,570,100 |
| Jun 9, 2026 | 5.66 | 5.67 | 5.54 | 5.58 | 5.52 | -1.06% | 5,987,867 |
| Jun 8, 2026 | 5.78 | 5.83 | 5.55 | 5.64 | 5.58 | -2.42% | 7,809,775 |
| Jun 5, 2026 | 5.75 | 5.87 | 5.75 | 5.78 | 5.72 | 0.35% | 5,721,510 |
| Jun 4, 2026 | 5.89 | 5.93 | 5.70 | 5.76 | 5.70 | -2.54% | 7,400,200 |
| Jun 3, 2026 | 6.04 | 6.07 | 5.90 | 5.91 | 5.85 | -2.15% | 6,828,201 |
| Jun 2, 2026 | 6.24 | 6.26 | 6.04 | 6.04 | 5.98 | -3.05% | 7,165,335 |
| Jun 1, 2026 | 6.08 | 6.24 | 6.00 | 6.23 | 6.17 | 2.98% | 7,923,100 |
| May 29, 2026 | 5.96 | 6.09 | 5.95 | 6.05 | 5.99 | 1.68% | 8,454,514 |
| May 28, 2026 | 5.95 | 6.09 | 5.91 | 5.95 | 5.89 | -1.82% | 5,579,306 |
| May 27, 2026 | 6.16 | 6.19 | 5.96 | 6.06 | 6.00 | -1.46% | 8,625,899 |
| May 26, 2026 | 6.20 | 6.20 | 6.11 | 6.15 | 6.09 | -0.81% | 3,689,207 |
| May 25, 2026 | 6.23 | 6.26 | 6.13 | 6.20 | 6.14 | - | 4,760,400 |
| May 22, 2026 | 6.24 | 6.25 | 6.10 | 6.20 | 6.14 | 0.32% | 6,019,315 |
| May 21, 2026 | 6.29 | 6.32 | 6.15 | 6.18 | 6.12 | -0.48% | 7,017,848 |
| May 20, 2026 | 6.28 | 6.29 | 6.17 | 6.21 | 6.15 | -1.43% | 7,122,016 |
| May 19, 2026 | 6.36 | 6.40 | 6.27 | 6.30 | 6.23 | -0.47% | 5,086,626 |
| May 18, 2026 | 6.41 | 6.42 | 6.27 | 6.33 | 6.26 | -1.25% | 8,548,490 |
| May 15, 2026 | 6.50 | 6.52 | 6.38 | 6.41 | 6.34 | -1.38% | 7,016,600 |
| May 14, 2026 | 6.64 | 6.65 | 6.50 | 6.50 | 6.43 | -2.26% | 6,968,600 |
| May 13, 2026 | 6.70 | 6.71 | 6.60 | 6.65 | 6.58 | 0.15% | 5,364,900 |
| May 12, 2026 | 6.75 | 6.78 | 6.64 | 6.64 | 6.57 | -1.78% | 7,831,716 |