Lushang Freda Pharmaceutical Co.,Ltd. (SHA:600223)
China · Delayed Price · Currency is CNY 5.03
-0.08 (-1.57%)
Jun 30, 2026, 3:00 PM CST
SHA:600223 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 5.12 | 5.14 | 4.98 | 5.03 | 5.03 | -1.57% | 7,056,700 |
| Jun 29, 2026 | 5.00 | 5.15 | 4.89 | 5.11 | 5.11 | 3.02% | 11,161,899 |
| Jun 26, 2026 | 5.09 | 5.10 | 4.91 | 4.96 | 4.96 | -2.94% | 8,143,110 |
| Jun 25, 2026 | 5.18 | 5.19 | 4.98 | 5.11 | 5.11 | -1.35% | 9,947,546 |
| Jun 24, 2026 | 5.32 | 5.35 | 5.15 | 5.18 | 5.18 | -2.63% | 8,921,652 |
| Jun 23, 2026 | 5.22 | 5.42 | 5.20 | 5.32 | 5.32 | 1.14% | 7,247,224 |
| Jun 22, 2026 | 5.28 | 5.29 | 5.04 | 5.26 | 5.26 | -0.75% | 9,765,564 |
| Jun 18, 2026 | 5.32 | 5.39 | 5.25 | 5.30 | 5.30 | -0.75% | 8,981,342 |
| Jun 17, 2026 | 5.50 | 5.50 | 5.31 | 5.34 | 5.34 | -2.91% | 8,930,556 |
| Jun 16, 2026 | 5.55 | 5.64 | 5.46 | 5.50 | 5.50 | -2.48% | 9,445,050 |
| Jun 15, 2026 | 5.70 | 5.80 | 5.62 | 5.64 | 5.64 | -0.88% | 8,506,129 |
| Jun 12, 2026 | 5.56 | 5.77 | 5.55 | 5.69 | 5.69 | 2.71% | 11,728,753 |
| Jun 11, 2026 | 5.60 | 5.63 | 5.48 | 5.54 | 5.54 | -1.07% | 5,732,675 |
| Jun 10, 2026 | 5.56 | 5.63 | 5.50 | 5.60 | 5.60 | 0.36% | 5,570,100 |
| Jun 9, 2026 | 5.66 | 5.67 | 5.54 | 5.58 | 5.58 | -1.06% | 5,987,867 |
| Jun 8, 2026 | 5.78 | 5.83 | 5.55 | 5.64 | 5.64 | -2.42% | 7,809,775 |
| Jun 5, 2026 | 5.75 | 5.87 | 5.75 | 5.78 | 5.78 | 0.35% | 5,721,510 |
| Jun 4, 2026 | 5.89 | 5.93 | 5.70 | 5.76 | 5.76 | -2.54% | 7,400,200 |
| Jun 3, 2026 | 6.04 | 6.07 | 5.90 | 5.91 | 5.91 | -2.15% | 6,828,201 |
| Jun 2, 2026 | 6.24 | 6.26 | 6.04 | 6.04 | 6.04 | -3.05% | 7,165,335 |
| Jun 1, 2026 | 6.08 | 6.24 | 6.00 | 6.23 | 6.23 | 2.98% | 7,923,100 |
| May 29, 2026 | 5.96 | 6.09 | 5.95 | 6.05 | 6.05 | 1.68% | 8,454,514 |
| May 28, 2026 | 5.95 | 6.09 | 5.91 | 5.95 | 5.95 | -1.82% | 5,579,306 |
| May 27, 2026 | 6.16 | 6.19 | 5.96 | 6.06 | 6.06 | -1.46% | 8,625,899 |
| May 26, 2026 | 6.20 | 6.20 | 6.11 | 6.15 | 6.15 | -0.81% | 3,689,207 |
| May 25, 2026 | 6.23 | 6.26 | 6.13 | 6.20 | 6.20 | - | 4,760,400 |
| May 22, 2026 | 6.24 | 6.25 | 6.10 | 6.20 | 6.20 | 0.32% | 6,019,315 |
| May 21, 2026 | 6.29 | 6.32 | 6.15 | 6.18 | 6.18 | -0.48% | 7,017,848 |
| May 20, 2026 | 6.28 | 6.29 | 6.17 | 6.21 | 6.21 | -1.43% | 7,122,016 |
| May 19, 2026 | 6.36 | 6.40 | 6.27 | 6.30 | 6.30 | -0.47% | 5,086,626 |
| May 18, 2026 | 6.41 | 6.42 | 6.27 | 6.33 | 6.33 | -1.25% | 8,548,490 |
| May 15, 2026 | 6.50 | 6.52 | 6.38 | 6.41 | 6.41 | -1.38% | 7,016,600 |
| May 14, 2026 | 6.64 | 6.65 | 6.50 | 6.50 | 6.50 | -2.26% | 6,968,600 |
| May 13, 2026 | 6.70 | 6.71 | 6.60 | 6.65 | 6.65 | 0.15% | 5,364,900 |
| May 12, 2026 | 6.75 | 6.78 | 6.64 | 6.64 | 6.64 | -1.78% | 7,831,716 |
| May 11, 2026 | 6.80 | 6.84 | 6.67 | 6.76 | 6.76 | -1.46% | 12,863,602 |
| May 8, 2026 | 6.62 | 6.90 | 6.59 | 6.86 | 6.86 | 4.73% | 16,750,920 |
| May 7, 2026 | 6.60 | 6.62 | 6.54 | 6.55 | 6.55 | -0.61% | 5,566,671 |
| May 6, 2026 | 6.51 | 6.63 | 6.51 | 6.59 | 6.59 | 0.61% | 6,389,400 |
| Apr 30, 2026 | 6.54 | 6.60 | 6.51 | 6.55 | 6.55 | -0.46% | 4,557,745 |
| Apr 29, 2026 | 6.54 | 6.63 | 6.51 | 6.58 | 6.58 | 0.46% | 5,313,362 |
| Apr 28, 2026 | 6.71 | 6.72 | 6.46 | 6.55 | 6.55 | -3.53% | 14,116,772 |
| Apr 27, 2026 | 6.69 | 6.82 | 6.66 | 6.79 | 6.79 | 1.49% | 7,619,234 |
| Apr 24, 2026 | 6.65 | 6.72 | 6.61 | 6.69 | 6.69 | 0.15% | 5,681,942 |
| Apr 23, 2026 | 6.66 | 6.72 | 6.63 | 6.68 | 6.68 | - | 5,987,942 |
| Apr 22, 2026 | 6.74 | 6.74 | 6.66 | 6.68 | 6.68 | -1.04% | 5,490,151 |
| Apr 21, 2026 | 6.70 | 6.76 | 6.68 | 6.75 | 6.75 | 0.75% | 4,467,302 |
| Apr 20, 2026 | 6.73 | 6.74 | 6.68 | 6.70 | 6.70 | -0.59% | 4,579,364 |
| Apr 17, 2026 | 6.79 | 6.80 | 6.70 | 6.74 | 6.74 | -1.03% | 5,496,097 |
| Apr 16, 2026 | 6.79 | 6.81 | 6.73 | 6.81 | 6.81 | 0.15% | 5,994,925 |