Lushang Freda Pharmaceutical Co.,Ltd. (SHA:600223)
China · Delayed Price · Currency is CNY 6.30
-0.03 (-0.47%)
May 19, 2026, 3:00 PM CST
SHA:600223 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 6.81 | 6.87 | 6.77 | 6.80 | 6.80 | - | 6,880,900 |
| Apr 14, 2026 | 6.81 | 6.83 | 6.74 | 6.80 | 6.80 | 0.15% | 4,596,725 |
| Apr 13, 2026 | 6.83 | 6.87 | 6.74 | 6.79 | 6.79 | -0.44% | 4,458,900 |
| Apr 10, 2026 | 6.84 | 6.92 | 6.80 | 6.82 | 6.82 | 0.74% | 4,558,997 |
| Apr 9, 2026 | 6.89 | 6.91 | 6.76 | 6.77 | 6.77 | -2.17% | 6,439,700 |
| Apr 8, 2026 | 6.91 | 6.97 | 6.89 | 6.92 | 6.92 | 0.87% | 7,433,100 |
| Apr 7, 2026 | 6.82 | 6.88 | 6.70 | 6.86 | 6.86 | 1.33% | 5,896,000 |
| Apr 3, 2026 | 6.96 | 6.96 | 6.75 | 6.77 | 6.77 | -3.01% | 5,825,700 |
| Apr 2, 2026 | 7.03 | 7.03 | 6.93 | 6.98 | 6.98 | -0.85% | 7,209,400 |
| Apr 1, 2026 | 6.94 | 7.05 | 6.87 | 7.04 | 7.04 | 2.33% | 9,610,300 |
| Mar 31, 2026 | 6.84 | 6.95 | 6.84 | 6.88 | 6.88 | 0.58% | 6,779,796 |
| Mar 30, 2026 | 6.77 | 6.90 | 6.71 | 6.84 | 6.84 | 1.63% | 7,296,873 |
| Mar 27, 2026 | 6.57 | 6.75 | 6.53 | 6.73 | 6.73 | 2.28% | 6,357,925 |
| Mar 26, 2026 | 6.60 | 6.67 | 6.57 | 6.58 | 6.58 | -0.45% | 5,089,001 |
| Mar 25, 2026 | 6.59 | 6.63 | 6.58 | 6.61 | 6.61 | 0.30% | 5,166,600 |
| Mar 24, 2026 | 6.48 | 6.60 | 6.40 | 6.59 | 6.59 | 2.49% | 7,204,310 |
| Mar 23, 2026 | 6.78 | 6.78 | 6.38 | 6.43 | 6.43 | -5.72% | 11,136,580 |
| Mar 20, 2026 | 6.95 | 6.99 | 6.82 | 6.82 | 6.82 | -1.73% | 5,854,626 |
| Mar 19, 2026 | 7.02 | 7.06 | 6.92 | 6.94 | 6.94 | -1.56% | 7,282,321 |
| Mar 18, 2026 | 7.12 | 7.12 | 7.02 | 7.05 | 7.05 | -0.70% | 5,278,876 |
| Mar 17, 2026 | 7.13 | 7.17 | 7.08 | 7.10 | 7.10 | -0.42% | 7,035,451 |
| Mar 16, 2026 | 7.05 | 7.14 | 7.04 | 7.13 | 7.13 | 0.71% | 6,303,660 |
| Mar 13, 2026 | 7.00 | 7.11 | 7.00 | 7.08 | 7.08 | 0.71% | 6,037,574 |
| Mar 12, 2026 | 7.07 | 7.08 | 7.01 | 7.03 | 7.03 | -0.71% | 4,853,628 |
| Mar 11, 2026 | 7.10 | 7.10 | 7.05 | 7.08 | 7.08 | -0.28% | 4,418,500 |
| Mar 10, 2026 | 7.14 | 7.17 | 7.07 | 7.10 | 7.10 | 0.57% | 5,272,326 |
| Mar 9, 2026 | 7.01 | 7.07 | 6.97 | 7.06 | 7.06 | -0.56% | 6,869,875 |
| Mar 6, 2026 | 7.01 | 7.11 | 7.00 | 7.10 | 7.10 | 1.00% | 5,451,700 |
| Mar 5, 2026 | 7.08 | 7.10 | 7.01 | 7.03 | 7.03 | 0.14% | 6,077,575 |