Lushang Freda Pharmaceutical Co.,Ltd. (SHA:600223)
China · Delayed Price · Currency is CNY 5.61
+0.01 (0.18%)
Sep 28, 2026, 3:00 PM CST
SHA:600223 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 5.62 | 5.66 | 5.58 | 5.61 | 5.61 | 0.18% | 7,703,411 |
| Sep 24, 2026 | 5.60 | 5.66 | 5.56 | 5.60 | 5.60 | 0.36% | 5,602,800 |
| Sep 23, 2026 | 5.67 | 5.72 | 5.56 | 5.58 | 5.58 | -1.59% | 7,450,600 |
| Sep 22, 2026 | 5.76 | 5.77 | 5.65 | 5.67 | 5.67 | -0.70% | 8,092,600 |
| Sep 21, 2026 | 5.50 | 5.74 | 5.50 | 5.71 | 5.71 | 3.63% | 11,358,683 |
| Sep 18, 2026 | 5.45 | 5.59 | 5.42 | 5.51 | 5.51 | 1.29% | 6,746,184 |
| Sep 17, 2026 | 5.39 | 5.45 | 5.37 | 5.44 | 5.44 | 0.18% | 3,988,658 |
| Sep 16, 2026 | 5.50 | 5.50 | 5.39 | 5.43 | 5.43 | -0.73% | 6,805,041 |
| Sep 15, 2026 | 5.60 | 5.63 | 5.46 | 5.47 | 5.47 | -1.97% | 6,525,156 |
| Sep 14, 2026 | 5.55 | 5.60 | 5.49 | 5.58 | 5.58 | 1.09% | 5,146,195 |
| Sep 11, 2026 | 5.65 | 5.66 | 5.47 | 5.52 | 5.52 | -2.47% | 7,655,057 |
| Sep 10, 2026 | 5.74 | 5.75 | 5.64 | 5.66 | 5.66 | -1.39% | 5,878,425 |
| Sep 9, 2026 | 5.81 | 5.81 | 5.72 | 5.74 | 5.74 | -1.20% | 5,818,700 |
| Sep 8, 2026 | 5.67 | 5.84 | 5.66 | 5.81 | 5.81 | 2.11% | 9,184,802 |
| Sep 7, 2026 | 5.68 | 5.71 | 5.63 | 5.69 | 5.69 | 0.18% | 5,199,500 |
| Sep 4, 2026 | 5.60 | 5.73 | 5.56 | 5.68 | 5.68 | 1.43% | 9,269,283 |
| Sep 3, 2026 | 5.72 | 5.74 | 5.58 | 5.60 | 5.60 | -1.75% | 8,638,600 |
| 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% | 13,651,228 |
| 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 |