Lushang Freda Pharmaceutical Co.,Ltd. (SHA:600223)
China
· Delayed Price · Currency is CNY 6.58
+0.03 (0.46%)
Apr 29, 2026, 3:00 PM CST
SHA:600223 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |