Lushang Freda Pharmaceutical Co.,Ltd. (SHA:600223)
China · Delayed Price · Currency is CNY 5.64
-0.02 (-0.35%)
Aug 12, 2026, 11:29 AM CST
SHA:600223 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.69 | 5.76 | 5.65 | 5.66 | 5.66 | -0.70% | 7,997,700 |
| Aug 10, 2026 | 5.54 | 5.80 | 5.50 | 5.70 | 5.70 | 2.89% | 11,429,475 |
| Aug 7, 2026 | 5.52 | 5.54 | 5.40 | 5.54 | 5.54 | 0.91% | 7,140,503 |
| Aug 6, 2026 | 5.53 | 5.54 | 5.42 | 5.49 | 5.49 | -0.72% | 6,200,300 |
| Aug 5, 2026 | 5.62 | 5.65 | 5.51 | 5.53 | 5.53 | -1.60% | 7,352,983 |
| Aug 4, 2026 | 5.65 | 5.69 | 5.60 | 5.62 | 5.62 | -0.18% | 7,783,443 |
| Aug 3, 2026 | 5.58 | 5.66 | 5.55 | 5.63 | 5.63 | 0.90% | 6,629,904 |
| Jul 31, 2026 | 5.54 | 5.60 | 5.50 | 5.58 | 5.58 | - | 8,664,701 |
| Jul 30, 2026 | 5.54 | 5.65 | 5.52 | 5.58 | 5.58 | 1.09% | 8,428,300 |
| Jul 29, 2026 | 5.40 | 5.57 | 5.40 | 5.52 | 5.52 | 1.47% | 8,606,626 |
| Jul 28, 2026 | 5.40 | 5.50 | 5.38 | 5.44 | 5.44 | - | 6,603,300 |
| Jul 27, 2026 | 5.20 | 5.46 | 5.20 | 5.44 | 5.44 | 4.21% | 9,810,300 |
| Jul 24, 2026 | 5.36 | 5.42 | 5.20 | 5.22 | 5.22 | -3.51% | 6,670,851 |
| Jul 23, 2026 | 5.34 | 5.41 | 5.29 | 5.41 | 5.41 | 0.37% | 6,580,199 |
| Jul 22, 2026 | 5.38 | 5.43 | 5.29 | 5.39 | 5.39 | 0.19% | 9,817,268 |
| 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 |