Lushang Freda Pharmaceutical Co.,Ltd. (SHA:600223)
China
· Delayed Price · Currency is CNY 7.06
-0.04 (-0.56%)
Mar 9, 2026, 3:00 PM CST
SHA:600223 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 7.10 | 7.14 | 7.01 | 7.02 | 7.02 | -1.40% | 6,989,020 |
| Mar 3, 2026 | 7.22 | 7.25 | 7.09 | 7.12 | 7.12 | -1.39% | 9,341,949 |
| Mar 2, 2026 | 7.26 | 7.30 | 7.20 | 7.22 | 7.22 | -2.17% | 9,520,072 |
| Feb 27, 2026 | 7.29 | 7.45 | 7.27 | 7.38 | 7.38 | 1.10% | 9,259,426 |
| Feb 26, 2026 | 7.37 | 7.38 | 7.28 | 7.30 | 7.30 | -0.82% | 8,420,688 |
| Feb 25, 2026 | 7.34 | 7.40 | 7.33 | 7.36 | 7.36 | 0.27% | 9,545,005 |
| Feb 24, 2026 | 7.30 | 7.36 | 7.30 | 7.34 | 7.34 | 0.96% | 7,780,426 |
| Feb 13, 2026 | 7.40 | 7.41 | 7.26 | 7.27 | 7.27 | -2.02% | 14,773,800 |
| Feb 12, 2026 | 7.55 | 7.58 | 7.37 | 7.42 | 7.42 | -3.13% | 32,077,800 |
| Feb 11, 2026 | 7.59 | 7.72 | 7.55 | 7.66 | 7.66 | 0.92% | 20,310,960 |
| Feb 10, 2026 | 7.58 | 7.61 | 7.52 | 7.59 | 7.59 | 0.13% | 10,359,060 |
| Feb 9, 2026 | 7.59 | 7.60 | 7.53 | 7.58 | 7.58 | 0.26% | 9,527,320 |
| Feb 6, 2026 | 7.54 | 7.61 | 7.51 | 7.56 | 7.56 | -0.26% | 16,508,900 |
| Feb 5, 2026 | 7.53 | 7.70 | 7.51 | 7.58 | 7.58 | 0.66% | 17,225,310 |
| Feb 4, 2026 | 7.47 | 7.54 | 7.43 | 7.53 | 7.53 | 0.67% | 9,189,878 |
| Feb 3, 2026 | 7.42 | 7.52 | 7.40 | 7.48 | 7.48 | 1.63% | 7,346,715 |
| Feb 2, 2026 | 7.48 | 7.54 | 7.36 | 7.36 | 7.36 | -1.87% | 9,389,538 |
| Jan 30, 2026 | 7.52 | 7.60 | 7.42 | 7.50 | 7.50 | -0.53% | 11,643,780 |
| Jan 29, 2026 | 7.47 | 7.60 | 7.42 | 7.54 | 7.54 | 0.40% | 9,914,697 |
| Jan 28, 2026 | 7.56 | 7.60 | 7.48 | 7.51 | 7.51 | -0.66% | 9,134,373 |
| Jan 27, 2026 | 7.63 | 7.68 | 7.46 | 7.56 | 7.56 | -1.18% | 12,251,800 |
| Jan 26, 2026 | 7.62 | 7.68 | 7.51 | 7.65 | 7.65 | 0.39% | 17,675,330 |
| Jan 23, 2026 | 7.56 | 7.62 | 7.54 | 7.62 | 7.62 | 1.20% | 15,790,530 |
| Jan 22, 2026 | 7.45 | 7.53 | 7.44 | 7.53 | 7.53 | 0.53% | 10,056,630 |
| Jan 21, 2026 | 7.45 | 7.49 | 7.41 | 7.49 | 7.49 | -0.13% | 7,707,901 |
| Jan 20, 2026 | 7.46 | 7.52 | 7.41 | 7.50 | 7.50 | 0.67% | 9,357,734 |
| Jan 19, 2026 | 7.42 | 7.48 | 7.40 | 7.45 | 7.45 | 0.13% | 11,692,540 |
| Jan 16, 2026 | 7.60 | 7.61 | 7.42 | 7.44 | 7.44 | -1.59% | 12,606,750 |
| Jan 15, 2026 | 7.50 | 7.58 | 7.50 | 7.56 | 7.56 | 0.27% | 9,284,999 |
| Jan 14, 2026 | 7.58 | 7.66 | 7.46 | 7.54 | 7.54 | -0.40% | 15,832,224 |
| Jan 13, 2026 | 7.60 | 7.64 | 7.53 | 7.57 | 7.57 | -0.66% | 13,226,760 |
| Jan 12, 2026 | 7.51 | 7.63 | 7.46 | 7.62 | 7.62 | 1.20% | 17,762,877 |
| Jan 9, 2026 | 7.41 | 7.53 | 7.40 | 7.53 | 7.53 | 1.76% | 14,563,130 |
| Jan 8, 2026 | 7.38 | 7.42 | 7.33 | 7.40 | 7.40 | 0.27% | 7,611,201 |
| Jan 7, 2026 | 7.49 | 7.49 | 7.38 | 7.38 | 7.38 | -1.47% | 10,349,140 |
| Jan 6, 2026 | 7.41 | 7.51 | 7.40 | 7.49 | 7.49 | 1.22% | 10,481,010 |
| Jan 5, 2026 | 7.40 | 7.41 | 7.35 | 7.40 | 7.40 | 0.54% | 7,933,045 |
| Dec 31, 2025 | 7.37 | 7.47 | 7.28 | 7.36 | 7.36 | 0.14% | 7,694,003 |
| Dec 30, 2025 | 7.35 | 7.38 | 7.30 | 7.35 | 7.35 | - | 5,612,901 |
| Dec 29, 2025 | 7.39 | 7.50 | 7.35 | 7.35 | 7.35 | -0.54% | 9,277,411 |
| Dec 26, 2025 | 7.35 | 7.41 | 7.34 | 7.39 | 7.39 | 0.41% | 5,512,999 |
| Dec 25, 2025 | 7.34 | 7.38 | 7.22 | 7.36 | 7.36 | 0.41% | 5,601,201 |
| Dec 24, 2025 | 7.37 | 7.37 | 7.31 | 7.33 | 7.33 | -0.41% | 6,166,909 |
| Dec 23, 2025 | 7.40 | 7.42 | 7.34 | 7.36 | 7.36 | -0.81% | 4,800,925 |
| Dec 22, 2025 | 7.47 | 7.49 | 7.38 | 7.42 | 7.42 | -0.93% | 6,504,625 |
| Dec 19, 2025 | 7.40 | 7.52 | 7.36 | 7.49 | 7.49 | 1.49% | 8,616,213 |
| Dec 18, 2025 | 7.32 | 7.42 | 7.28 | 7.38 | 7.38 | 0.68% | 5,265,677 |
| Dec 17, 2025 | 7.26 | 7.38 | 7.16 | 7.33 | 7.33 | 0.41% | 7,200,602 |
| Dec 16, 2025 | 7.37 | 7.42 | 7.29 | 7.30 | 7.30 | -0.68% | 5,065,900 |
| Dec 15, 2025 | 7.24 | 7.39 | 7.22 | 7.35 | 7.35 | 1.38% | 6,433,209 |
| Dec 12, 2025 | 7.35 | 7.39 | 7.24 | 7.25 | 7.25 | -1.23% | 6,586,666 |
| Dec 11, 2025 | 7.44 | 7.44 | 7.32 | 7.34 | 7.34 | -1.21% | 6,625,197 |
| Dec 10, 2025 | 7.40 | 7.47 | 7.36 | 7.43 | 7.43 | 0.13% | 6,014,200 |
| Dec 9, 2025 | 7.43 | 7.47 | 7.37 | 7.42 | 7.42 | -0.40% | 4,563,900 |
| Dec 8, 2025 | 7.43 | 7.48 | 7.43 | 7.45 | 7.45 | - | 5,804,600 |
| Dec 5, 2025 | 7.43 | 7.46 | 7.31 | 7.45 | 7.45 | 1.22% | 7,077,700 |
| Dec 4, 2025 | 7.51 | 7.51 | 7.32 | 7.36 | 7.36 | -1.87% | 9,400,210 |
| Dec 3, 2025 | 7.59 | 7.60 | 7.46 | 7.50 | 7.50 | -1.06% | 7,897,100 |
| Dec 2, 2025 | 7.62 | 7.62 | 7.54 | 7.58 | 7.58 | -0.52% | 6,200,400 |
| Dec 1, 2025 | 7.68 | 7.68 | 7.60 | 7.62 | 7.62 | -0.39% | 8,641,810 |
| Nov 28, 2025 | 7.71 | 7.71 | 7.61 | 7.65 | 7.65 | -0.78% | 9,192,429 |
| Nov 27, 2025 | 7.70 | 7.78 | 7.67 | 7.71 | 7.71 | 0.39% | 7,958,513 |
| Nov 26, 2025 | 7.77 | 7.83 | 7.66 | 7.68 | 7.68 | -1.03% | 12,363,150 |
| Nov 25, 2025 | 7.68 | 7.81 | 7.67 | 7.76 | 7.76 | 0.78% | 11,964,674 |
| Nov 24, 2025 | 7.76 | 7.88 | 7.68 | 7.70 | 7.70 | -1.53% | 16,205,020 |
| Nov 21, 2025 | 7.84 | 7.95 | 7.64 | 7.82 | 7.82 | -1.14% | 21,896,620 |
| Nov 20, 2025 | 8.15 | 8.17 | 7.88 | 7.91 | 7.91 | -3.77% | 29,379,620 |
| Nov 19, 2025 | 8.05 | 8.37 | 8.00 | 8.22 | 8.22 | 1.86% | 44,017,230 |
| Nov 18, 2025 | 8.08 | 8.18 | 7.98 | 8.07 | 8.07 | 0.62% | 17,287,690 |
| Nov 17, 2025 | 8.06 | 8.14 | 7.96 | 8.02 | 8.02 | 0.38% | 13,776,250 |
| Nov 14, 2025 | 7.97 | 8.07 | 7.94 | 7.99 | 7.99 | 0.13% | 12,924,510 |
| Nov 13, 2025 | 7.94 | 8.00 | 7.86 | 7.98 | 7.98 | 0.63% | 11,489,730 |
| Nov 12, 2025 | 7.93 | 7.95 | 7.88 | 7.93 | 7.93 | - | 7,755,399 |
| Nov 11, 2025 | 7.87 | 7.94 | 7.84 | 7.93 | 7.93 | 0.76% | 10,502,550 |
| Nov 10, 2025 | 7.77 | 7.91 | 7.76 | 7.87 | 7.87 | 1.29% | 10,237,870 |
| Nov 7, 2025 | 7.71 | 7.80 | 7.70 | 7.77 | 7.77 | 0.52% | 6,122,400 |
| Nov 6, 2025 | 7.81 | 7.81 | 7.72 | 7.73 | 7.73 | -0.77% | 5,821,000 |
| Nov 5, 2025 | 7.73 | 7.82 | 7.68 | 7.79 | 7.79 | 0.52% | 7,310,415 |
| Nov 4, 2025 | 7.77 | 7.82 | 7.71 | 7.75 | 7.75 | -0.39% | 8,207,511 |
| Nov 3, 2025 | 7.78 | 7.81 | 7.73 | 7.78 | 7.78 | - | 4,927,857 |
| Oct 31, 2025 | 7.66 | 7.82 | 7.65 | 7.78 | 7.78 | 1.57% | 8,622,016 |
| Oct 30, 2025 | 7.74 | 7.76 | 7.65 | 7.66 | 7.66 | -1.29% | 6,395,300 |
| Oct 29, 2025 | 7.75 | 7.76 | 7.65 | 7.76 | 7.76 | 0.26% | 6,387,154 |
| Oct 28, 2025 | 7.82 | 7.85 | 7.72 | 7.74 | 7.74 | -1.53% | 8,006,958 |
| Oct 27, 2025 | 7.91 | 7.93 | 7.83 | 7.86 | 7.86 | -0.38% | 6,611,459 |
| Oct 24, 2025 | 7.93 | 7.96 | 7.85 | 7.89 | 7.89 | -0.50% | 5,206,319 |
| Oct 23, 2025 | 7.88 | 7.94 | 7.82 | 7.93 | 7.93 | 0.89% | 5,987,517 |
| Oct 22, 2025 | 7.82 | 7.91 | 7.80 | 7.86 | 7.86 | 0.13% | 5,230,651 |
| Oct 21, 2025 | 7.79 | 7.88 | 7.78 | 7.85 | 7.85 | 0.64% | 6,978,438 |
| Oct 20, 2025 | 7.83 | 7.88 | 7.78 | 7.80 | 7.80 | -0.38% | 7,631,047 |
| Oct 17, 2025 | 7.87 | 7.97 | 7.80 | 7.83 | 7.83 | - | 11,282,460 |
| Oct 16, 2025 | 7.85 | 7.89 | 7.79 | 7.83 | 7.83 | -0.38% | 6,082,038 |
| Oct 15, 2025 | 7.69 | 7.90 | 7.69 | 7.86 | 7.86 | 1.95% | 10,860,710 |
| Oct 14, 2025 | 7.72 | 7.74 | 7.68 | 7.71 | 7.71 | 0.39% | 6,410,668 |
| Oct 13, 2025 | 7.61 | 7.73 | 7.58 | 7.68 | 7.68 | -1.29% | 6,683,580 |
| Oct 10, 2025 | 7.67 | 7.79 | 7.66 | 7.78 | 7.78 | 1.04% | 6,251,790 |
| Oct 9, 2025 | 7.73 | 7.75 | 7.66 | 7.70 | 7.70 | -0.13% | 6,297,916 |