Lushang Freda Pharmaceutical Co.,Ltd. (SHA:600223)
China · Delayed Price · Currency is CNY 5.60
-0.10 (-1.75%)
Sep 3, 2026, 3:00 PM CST
SHA:600223 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.72 | 5.74 | 5.58 | 5.59 | 5.59 | -1.93% | 8,480,400 |
| Sep 2, 2026 | 5.73 | 5.78 | 5.67 | 5.70 | 5.70 | -0.87% | 8,752,584 |
| Sep 1, 2026 | 5.66 | 5.85 | 5.63 | 5.75 | 5.75 | 1.95% | 11,690,821 |
| Aug 31, 2026 | 5.71 | 5.73 | 5.60 | 5.64 | 5.64 | -1.91% | 8,583,513 |
| Aug 28, 2026 | 5.72 | 5.79 | 5.69 | 5.75 | 5.75 | 0.70% | 10,097,028 |
| Aug 27, 2026 | 5.85 | 5.87 | 5.69 | 5.71 | 5.71 | -2.23% | 13,447,228 |
| Aug 26, 2026 | 5.74 | 5.98 | 5.73 | 5.84 | 5.84 | 1.04% | 20,682,500 |
| Aug 25, 2026 | 5.64 | 5.97 | 5.59 | 5.78 | 5.78 | 4.14% | 22,726,038 |
| Aug 24, 2026 | 5.55 | 5.74 | 5.52 | 5.55 | 5.55 | 1.28% | 13,658,790 |
| Aug 21, 2026 | 5.58 | 5.59 | 5.45 | 5.48 | 5.48 | -2.32% | 9,047,106 |
| Aug 20, 2026 | 5.48 | 5.63 | 5.46 | 5.61 | 5.61 | 3.31% | 8,968,102 |
| Aug 19, 2026 | 5.53 | 5.58 | 5.41 | 5.43 | 5.43 | -2.34% | 8,628,901 |
| Aug 18, 2026 | 5.60 | 5.61 | 5.53 | 5.56 | 5.56 | -1.07% | 7,309,602 |
| Aug 17, 2026 | 5.65 | 5.66 | 5.49 | 5.62 | 5.62 | -0.88% | 7,099,022 |
| Aug 14, 2026 | 5.68 | 5.71 | 5.60 | 5.67 | 5.67 | -0.35% | 7,282,622 |
| Aug 13, 2026 | 5.69 | 5.75 | 5.60 | 5.69 | 5.69 | 0.18% | 9,075,426 |
| Aug 12, 2026 | 5.66 | 5.74 | 5.60 | 5.68 | 5.68 | 0.35% | 7,664,857 |
| 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 |