Henan Taloph Pharmaceutical Stock Co.,Ltd (SHA:600222)
China
· Delayed Price · Currency is CNY 6.80
-0.23 (-3.27%)
Apr 30, 2026, 3:00 PM CST
SHA:600222 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.00 | 7.02 | 6.72 | 6.80 | 6.80 | -3.27% | 25,409,740 |
| Apr 29, 2026 | 6.97 | 7.10 | 6.90 | 7.03 | 7.03 | 0.72% | 12,967,750 |
| Apr 28, 2026 | 7.01 | 7.14 | 6.94 | 6.98 | 6.98 | -0.71% | 11,541,100 |
| Apr 27, 2026 | 7.04 | 7.08 | 6.96 | 7.03 | 7.03 | -1.13% | 11,731,100 |
| Apr 24, 2026 | 7.02 | 7.13 | 6.94 | 7.11 | 7.11 | 0.71% | 14,153,450 |
| Apr 23, 2026 | 7.10 | 7.11 | 7.01 | 7.06 | 7.06 | -0.98% | 9,884,800 |
| Apr 22, 2026 | 7.09 | 7.17 | 6.97 | 7.13 | 7.13 | 0.14% | 14,163,860 |
| Apr 21, 2026 | 7.09 | 7.14 | 7.02 | 7.12 | 7.12 | -0.28% | 13,937,570 |
| Apr 20, 2026 | 7.18 | 7.20 | 7.10 | 7.14 | 7.14 | -0.56% | 12,792,120 |
| Apr 17, 2026 | 7.30 | 7.31 | 7.05 | 7.18 | 7.18 | -1.51% | 20,770,410 |
| Apr 16, 2026 | 7.38 | 7.39 | 7.23 | 7.29 | 7.29 | -1.22% | 21,724,300 |
| Apr 15, 2026 | 7.44 | 7.66 | 7.21 | 7.38 | 7.38 | 1.51% | 38,747,630 |
| Apr 14, 2026 | 7.18 | 7.32 | 7.02 | 7.27 | 7.27 | 1.96% | 16,805,950 |
| Apr 13, 2026 | 7.20 | 7.24 | 7.09 | 7.13 | 7.13 | -1.66% | 21,938,660 |
| Apr 10, 2026 | 7.09 | 7.33 | 7.08 | 7.25 | 7.25 | 1.40% | 22,481,170 |
| Apr 9, 2026 | 7.30 | 7.41 | 7.08 | 7.15 | 7.15 | -2.72% | 28,615,190 |
| Apr 8, 2026 | 7.49 | 7.52 | 7.30 | 7.35 | 7.35 | -0.14% | 28,390,290 |
| Apr 7, 2026 | 7.32 | 7.46 | 7.07 | 7.36 | 7.36 | 0.55% | 29,109,780 |
| Apr 3, 2026 | 7.39 | 7.58 | 7.30 | 7.32 | 7.32 | -2.01% | 30,995,180 |
| Apr 2, 2026 | 7.29 | 7.61 | 7.29 | 7.47 | 7.47 | 0.13% | 47,060,700 |
| Apr 1, 2026 | 7.15 | 7.69 | 7.03 | 7.46 | 7.46 | 5.52% | 54,104,569 |
| Mar 31, 2026 | 7.11 | 7.27 | 7.06 | 7.07 | 7.07 | -0.56% | 13,110,700 |
| Mar 30, 2026 | 7.01 | 7.17 | 7.00 | 7.11 | 7.11 | - | 11,767,600 |
| Mar 27, 2026 | 6.78 | 7.13 | 6.77 | 7.11 | 7.11 | 3.95% | 16,821,300 |
| Mar 26, 2026 | 6.88 | 7.03 | 6.78 | 6.84 | 6.84 | -0.58% | 10,916,340 |
| Mar 25, 2026 | 6.74 | 6.92 | 6.73 | 6.88 | 6.88 | 2.23% | 12,623,100 |
| Mar 24, 2026 | 6.55 | 6.74 | 6.39 | 6.73 | 6.73 | 5.98% | 21,417,830 |
| Mar 23, 2026 | 6.91 | 6.97 | 6.35 | 6.35 | 6.35 | -10.06% | 31,966,929 |
| Mar 20, 2026 | 7.27 | 7.32 | 7.06 | 7.06 | 7.06 | -2.75% | 14,553,940 |
| Mar 19, 2026 | 7.34 | 7.46 | 7.20 | 7.26 | 7.26 | -1.63% | 18,877,100 |
| Mar 18, 2026 | 7.23 | 7.39 | 7.19 | 7.38 | 7.38 | 2.07% | 14,107,900 |
| Mar 17, 2026 | 7.51 | 7.57 | 7.21 | 7.23 | 7.23 | -3.73% | 19,415,800 |
| Mar 16, 2026 | 7.32 | 7.53 | 7.28 | 7.51 | 7.51 | 2.60% | 23,267,800 |
| Mar 13, 2026 | 7.34 | 7.42 | 7.27 | 7.32 | 7.32 | - | 17,654,450 |
| Mar 12, 2026 | 7.33 | 7.39 | 7.27 | 7.32 | 7.32 | -0.27% | 13,141,900 |
| Mar 11, 2026 | 7.43 | 7.45 | 7.27 | 7.34 | 7.34 | -1.21% | 17,419,000 |
| Mar 10, 2026 | 7.38 | 7.48 | 7.31 | 7.43 | 7.43 | 1.23% | 20,660,200 |
| Mar 9, 2026 | 7.28 | 7.39 | 7.18 | 7.34 | 7.34 | -0.41% | 20,460,500 |
| Mar 6, 2026 | 7.15 | 7.39 | 7.10 | 7.37 | 7.37 | 3.22% | 26,640,265 |
| Mar 5, 2026 | 6.93 | 7.14 | 6.93 | 7.14 | 7.14 | 3.93% | 20,316,900 |
| Mar 4, 2026 | 6.85 | 6.92 | 6.77 | 6.87 | 6.87 | -0.15% | 13,104,600 |
| Mar 3, 2026 | 7.09 | 7.20 | 6.85 | 6.88 | 6.88 | -2.13% | 22,923,820 |
| Mar 2, 2026 | 7.19 | 7.23 | 6.98 | 7.03 | 7.03 | -3.70% | 22,206,015 |
| Feb 27, 2026 | 7.25 | 7.33 | 7.21 | 7.30 | 7.30 | 0.69% | 18,202,830 |
| Feb 26, 2026 | 7.15 | 7.32 | 7.06 | 7.25 | 7.25 | 1.26% | 33,667,590 |
| Feb 25, 2026 | 7.09 | 7.16 | 6.98 | 7.16 | 7.16 | 2.87% | 31,562,140 |
| Feb 24, 2026 | 6.75 | 7.10 | 6.71 | 6.96 | 6.96 | 4.19% | 38,467,750 |
| Feb 13, 2026 | 6.71 | 6.76 | 6.66 | 6.68 | 6.68 | 0.15% | 10,781,840 |
| Feb 12, 2026 | 6.82 | 6.82 | 6.66 | 6.67 | 6.67 | -2.06% | 15,132,876 |
| Feb 11, 2026 | 6.75 | 6.87 | 6.72 | 6.81 | 6.81 | 0.74% | 15,273,000 |
| Feb 10, 2026 | 6.78 | 6.86 | 6.73 | 6.76 | 6.76 | -0.59% | 17,957,300 |
| Feb 9, 2026 | 6.77 | 6.88 | 6.74 | 6.80 | 6.80 | -0.15% | 24,844,930 |
| Feb 6, 2026 | 7.00 | 7.18 | 6.79 | 6.81 | 6.81 | 0.44% | 39,559,850 |
| Feb 5, 2026 | 6.64 | 6.80 | 6.64 | 6.78 | 6.78 | 1.65% | 15,059,760 |
| Feb 4, 2026 | 6.58 | 6.68 | 6.57 | 6.67 | 6.67 | 0.91% | 10,728,320 |
| Feb 3, 2026 | 6.56 | 6.64 | 6.54 | 6.61 | 6.61 | 1.07% | 10,149,810 |
| Feb 2, 2026 | 6.73 | 6.75 | 6.50 | 6.54 | 6.54 | -2.97% | 16,361,590 |
| Jan 30, 2026 | 6.72 | 6.84 | 6.70 | 6.74 | 6.74 | -0.44% | 17,150,400 |
| Jan 29, 2026 | 6.75 | 6.82 | 6.66 | 6.77 | 6.77 | -0.29% | 19,307,240 |
| Jan 28, 2026 | 6.99 | 6.99 | 6.78 | 6.79 | 6.79 | -2.86% | 20,808,240 |
| Jan 27, 2026 | 7.11 | 7.13 | 6.82 | 6.99 | 6.99 | -2.78% | 36,846,630 |
| Jan 26, 2026 | 6.90 | 7.41 | 6.90 | 7.19 | 7.19 | 4.81% | 74,141,100 |
| Jan 23, 2026 | 6.70 | 6.93 | 6.70 | 6.86 | 6.86 | 2.69% | 27,548,210 |
| Jan 22, 2026 | 6.57 | 6.68 | 6.52 | 6.68 | 6.68 | 2.14% | 17,617,150 |
| Jan 21, 2026 | 6.52 | 6.58 | 6.46 | 6.54 | 6.54 | - | 13,016,960 |
| Jan 20, 2026 | 6.61 | 6.64 | 6.52 | 6.54 | 6.54 | -0.91% | 14,558,440 |
| Jan 19, 2026 | 6.56 | 6.60 | 6.51 | 6.60 | 6.60 | - | 12,235,980 |
| Jan 16, 2026 | 6.60 | 6.61 | 6.50 | 6.60 | 6.60 | 0.30% | 18,082,607 |
| Jan 15, 2026 | 6.69 | 6.71 | 6.56 | 6.58 | 6.58 | -2.66% | 20,434,270 |
| Jan 14, 2026 | 6.89 | 6.92 | 6.67 | 6.76 | 6.76 | -1.46% | 40,506,150 |
| Jan 13, 2026 | 6.72 | 6.98 | 6.69 | 6.86 | 6.86 | 2.54% | 51,110,830 |
| Jan 12, 2026 | 6.72 | 6.79 | 6.64 | 6.69 | 6.69 | -0.74% | 28,351,770 |
| Jan 9, 2026 | 6.80 | 6.84 | 6.69 | 6.74 | 6.74 | -0.59% | 21,752,250 |
| Jan 8, 2026 | 6.74 | 6.85 | 6.68 | 6.78 | 6.77 | 0.59% | 15,844,580 |
| Jan 7, 2026 | 6.75 | 6.79 | 6.66 | 6.74 | 6.73 | -0.15% | 16,049,300 |
| Jan 6, 2026 | 6.73 | 6.81 | 6.66 | 6.75 | 6.74 | 0.60% | 20,105,400 |
| Jan 5, 2026 | 6.56 | 6.73 | 6.56 | 6.71 | 6.70 | 1.98% | 16,384,430 |
| Dec 31, 2025 | 6.65 | 6.65 | 6.50 | 6.58 | 6.57 | -1.20% | 14,520,480 |
| Dec 30, 2025 | 6.55 | 6.77 | 6.50 | 6.66 | 6.65 | 1.52% | 23,414,430 |
| Dec 29, 2025 | 6.79 | 6.80 | 6.49 | 6.56 | 6.55 | -3.39% | 30,095,530 |
| Dec 26, 2025 | 6.95 | 6.95 | 6.79 | 6.79 | 6.78 | -2.16% | 20,455,600 |
| Dec 25, 2025 | 6.85 | 7.02 | 6.82 | 6.94 | 6.93 | 1.17% | 19,873,370 |
| Dec 24, 2025 | 6.86 | 6.88 | 6.75 | 6.86 | 6.85 | - | 16,995,150 |
| Dec 23, 2025 | 7.08 | 7.12 | 6.85 | 6.86 | 6.85 | -2.42% | 19,391,300 |
| Dec 22, 2025 | 7.12 | 7.18 | 7.00 | 7.03 | 7.02 | -1.68% | 22,210,090 |
| Dec 19, 2025 | 7.00 | 7.18 | 6.95 | 7.15 | 7.14 | 2.73% | 23,395,100 |
| Dec 18, 2025 | 7.05 | 7.17 | 6.93 | 6.96 | 6.95 | -1.56% | 26,751,160 |
| Dec 17, 2025 | 6.76 | 7.15 | 6.68 | 7.07 | 7.06 | 5.21% | 37,505,170 |
| Dec 16, 2025 | 6.86 | 6.95 | 6.61 | 6.72 | 6.71 | -2.33% | 31,192,200 |
| Dec 15, 2025 | 7.02 | 7.07 | 6.88 | 6.88 | 6.87 | -3.37% | 35,788,890 |
| Dec 12, 2025 | 7.51 | 7.52 | 7.11 | 7.12 | 7.11 | -4.56% | 43,621,200 |
| Dec 11, 2025 | 7.38 | 7.57 | 7.08 | 7.46 | 7.44 | 0.13% | 69,112,970 |
| Dec 10, 2025 | 7.77 | 7.79 | 7.40 | 7.45 | 7.43 | -9.15% | 74,596,870 |
| Dec 9, 2025 | 9.44 | 9.44 | 7.72 | 8.20 | 8.18 | -4.43% | 137,144,200 |
| Dec 1, 2025 | 8.24 | 8.84 | 8.01 | 8.58 | 8.56 | 6.72% | 89,740,110 |
| Nov 28, 2025 | 7.66 | 8.07 | 7.55 | 8.04 | 8.02 | 5.37% | 67,076,780 |
| Nov 27, 2025 | 7.46 | 7.70 | 7.37 | 7.63 | 7.61 | 1.87% | 38,679,290 |
| Nov 26, 2025 | 7.52 | 7.73 | 7.45 | 7.49 | 7.47 | -0.79% | 36,794,870 |
| Nov 25, 2025 | 7.45 | 7.65 | 7.41 | 7.55 | 7.53 | 2.44% | 36,849,930 |
| Nov 24, 2025 | 7.20 | 7.44 | 7.18 | 7.37 | 7.35 | 2.65% | 26,749,100 |