OK Science and Technology Co., Ltd. (SHE:001223)
China
· Delayed Price · Currency is CNY 54.91
+1.16 (2.16%)
Mar 10, 2026, 2:45 PM CST
OK Science and Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 54.85 | 55.18 | 54.00 | 54.88 | - | 2.10% | 372,740 |
| Mar 9, 2026 | 55.21 | 55.25 | 52.38 | 53.75 | 53.75 | -4.44% | 1,058,860 |
| Mar 6, 2026 | 54.85 | 56.48 | 54.46 | 56.25 | 56.25 | 2.59% | 812,968 |
| Mar 5, 2026 | 54.82 | 55.50 | 54.40 | 54.83 | 54.83 | 0.83% | 659,272 |
| Mar 4, 2026 | 54.20 | 55.26 | 53.85 | 54.38 | 54.38 | -0.31% | 983,140 |
| Mar 3, 2026 | 55.58 | 56.24 | 54.28 | 54.55 | 54.55 | -2.06% | 1,329,044 |
| Mar 2, 2026 | 54.84 | 56.49 | 54.22 | 55.70 | 55.70 | 0.04% | 1,713,720 |
| Feb 27, 2026 | 54.56 | 56.23 | 53.90 | 55.68 | 55.68 | 2.18% | 1,270,162 |
| Feb 26, 2026 | 54.99 | 54.99 | 53.78 | 54.49 | 54.49 | -0.20% | 1,042,244 |
| Feb 25, 2026 | 56.54 | 56.85 | 54.00 | 54.60 | 54.60 | -2.48% | 1,807,920 |
| Feb 24, 2026 | 57.83 | 58.28 | 54.93 | 55.99 | 55.99 | -1.36% | 1,532,260 |
| Feb 13, 2026 | 58.02 | 58.26 | 56.55 | 56.76 | 56.76 | -2.81% | 726,560 |
| Feb 12, 2026 | 59.01 | 59.28 | 58.00 | 58.40 | 58.40 | -1.40% | 792,320 |
| Feb 11, 2026 | 60.30 | 60.85 | 59.09 | 59.23 | 59.23 | -1.41% | 739,100 |
| Feb 10, 2026 | 59.51 | 61.25 | 58.99 | 60.08 | 60.08 | 1.45% | 1,272,600 |
| Feb 9, 2026 | 58.99 | 60.97 | 58.99 | 59.22 | 59.22 | 1.21% | 1,021,540 |
| Feb 6, 2026 | 58.20 | 60.28 | 56.96 | 58.51 | 58.51 | 0.02% | 1,608,104 |
| Feb 5, 2026 | 60.83 | 61.48 | 58.20 | 58.50 | 58.50 | -3.83% | 2,392,171 |
| Feb 4, 2026 | 55.28 | 60.83 | 55.01 | 60.83 | 60.83 | 10.00% | 2,469,382 |
| Feb 3, 2026 | 53.90 | 55.50 | 53.30 | 55.30 | 55.30 | 3.62% | 948,860 |
| Feb 2, 2026 | 53.74 | 54.80 | 53.34 | 53.37 | 53.37 | -1.42% | 1,040,200 |
| Jan 30, 2026 | 53.20 | 55.23 | 53.08 | 54.14 | 54.14 | 0.91% | 1,604,160 |
| Jan 29, 2026 | 55.10 | 55.46 | 53.41 | 53.65 | 53.65 | -2.63% | 1,251,760 |
| Jan 28, 2026 | 56.32 | 57.19 | 54.81 | 55.10 | 55.10 | -1.87% | 1,778,460 |
| Jan 27, 2026 | 57.34 | 57.60 | 54.58 | 56.15 | 56.15 | -2.69% | 2,095,421 |
| Jan 26, 2026 | 63.19 | 63.50 | 56.91 | 57.70 | 57.70 | -7.06% | 4,544,700 |
| Jan 23, 2026 | 56.45 | 62.08 | 56.14 | 62.08 | 62.08 | 9.99% | 2,601,130 |
| Jan 22, 2026 | 56.54 | 58.69 | 55.99 | 56.44 | 56.44 | -0.04% | 1,050,340 |
| Jan 21, 2026 | 55.60 | 56.74 | 54.81 | 56.46 | 56.46 | 0.80% | 591,000 |
| Jan 20, 2026 | 57.75 | 57.96 | 55.00 | 56.01 | 56.01 | -1.29% | 968,162 |
| Jan 19, 2026 | 57.95 | 58.90 | 55.20 | 56.74 | 56.74 | -2.09% | 1,532,340 |
| Jan 16, 2026 | 55.30 | 57.95 | 55.18 | 57.95 | 57.95 | 4.00% | 1,676,700 |
| Jan 15, 2026 | 55.02 | 56.10 | 54.75 | 55.72 | 55.72 | 1.27% | 1,027,680 |
| Jan 14, 2026 | 55.32 | 56.42 | 53.80 | 55.02 | 55.02 | -0.05% | 1,377,100 |
| Jan 13, 2026 | 55.73 | 56.88 | 55.00 | 55.05 | 55.05 | -1.26% | 1,700,540 |
| Jan 12, 2026 | 54.35 | 56.56 | 54.34 | 55.75 | 55.75 | 2.63% | 1,775,020 |
| Jan 9, 2026 | 54.44 | 54.98 | 53.71 | 54.32 | 54.32 | 0.76% | 1,290,420 |
| Jan 8, 2026 | 54.61 | 55.00 | 52.49 | 53.91 | 53.91 | 0.75% | 1,568,927 |
| Jan 7, 2026 | 53.43 | 54.44 | 52.08 | 53.51 | 53.51 | 0.87% | 2,868,271 |
| Jan 6, 2026 | 48.23 | 53.05 | 48.23 | 53.05 | 53.05 | 9.99% | 2,526,400 |
| Jan 5, 2026 | 48.50 | 48.96 | 47.81 | 48.23 | 48.23 | -0.72% | 1,080,520 |
| Dec 31, 2025 | 48.13 | 49.10 | 47.53 | 48.58 | 48.58 | 0.16% | 909,040 |
| Dec 30, 2025 | 47.38 | 48.80 | 46.10 | 48.50 | 48.50 | 2.26% | 1,096,300 |
| Dec 29, 2025 | 48.00 | 48.09 | 45.67 | 47.43 | 47.43 | -0.88% | 1,821,940 |
| Dec 26, 2025 | 49.17 | 49.26 | 47.50 | 47.85 | 47.85 | -2.70% | 779,340 |
| Dec 25, 2025 | 49.01 | 49.45 | 48.12 | 49.18 | 49.18 | 0.35% | 648,960 |
| Dec 24, 2025 | 48.59 | 49.42 | 48.36 | 49.01 | 49.01 | 0.82% | 440,319 |
| Dec 23, 2025 | 49.41 | 49.79 | 48.41 | 48.61 | 48.61 | -1.52% | 771,300 |
| Dec 22, 2025 | 48.23 | 50.13 | 48.13 | 49.36 | 49.36 | 2.88% | 980,300 |
| Dec 19, 2025 | 49.43 | 49.43 | 47.86 | 47.98 | 47.98 | -0.10% | 496,240 |
| Dec 18, 2025 | 48.80 | 49.19 | 48.02 | 48.03 | 48.03 | -1.17% | 697,820 |
| Dec 17, 2025 | 47.47 | 48.99 | 47.04 | 48.60 | 48.60 | 2.38% | 1,066,740 |
| Dec 16, 2025 | 49.85 | 50.17 | 47.26 | 47.47 | 47.47 | -5.25% | 1,080,940 |
| Dec 15, 2025 | 51.29 | 51.97 | 49.90 | 50.10 | 50.10 | -2.32% | 643,540 |
| Dec 12, 2025 | 49.28 | 52.07 | 49.28 | 51.29 | 51.29 | 4.06% | 1,091,088 |
| Dec 11, 2025 | 51.80 | 51.80 | 49.09 | 49.29 | 49.29 | -3.99% | 924,780 |
| Dec 10, 2025 | 51.85 | 52.27 | 51.33 | 51.34 | 51.34 | -0.98% | 516,360 |
| Dec 9, 2025 | 52.20 | 53.40 | 51.68 | 51.85 | 51.85 | -0.67% | 580,100 |
| Dec 8, 2025 | 51.81 | 52.83 | 51.81 | 52.20 | 52.20 | 0.10% | 526,540 |
| Dec 5, 2025 | 52.01 | 52.43 | 51.09 | 52.15 | 52.15 | 0.29% | 499,080 |
| Dec 4, 2025 | 53.36 | 53.88 | 52.00 | 52.00 | 52.00 | -1.12% | 592,700 |
| Dec 3, 2025 | 53.46 | 53.70 | 52.40 | 52.59 | 52.59 | -1.52% | 421,100 |
| Dec 2, 2025 | 53.26 | 53.97 | 52.53 | 53.40 | 53.40 | 0.28% | 576,120 |
| Dec 1, 2025 | 53.98 | 53.99 | 52.50 | 53.25 | 53.25 | -0.24% | 501,740 |
| Nov 28, 2025 | 52.50 | 53.77 | 52.20 | 53.38 | 53.38 | 0.83% | 479,400 |
| Nov 27, 2025 | 52.19 | 54.00 | 52.01 | 52.94 | 52.94 | 1.91% | 838,820 |
| Nov 26, 2025 | 53.19 | 53.62 | 51.63 | 51.95 | 51.95 | -3.26% | 947,220 |
| Nov 25, 2025 | 53.50 | 54.43 | 53.01 | 53.70 | 53.70 | 0.37% | 722,820 |
| Nov 24, 2025 | 53.40 | 54.20 | 52.36 | 53.50 | 53.50 | 0.58% | 576,837 |
| Nov 21, 2025 | 53.90 | 54.70 | 51.30 | 53.19 | 53.19 | -2.15% | 1,353,980 |
| Nov 20, 2025 | 56.39 | 56.79 | 54.10 | 54.36 | 54.36 | -3.60% | 948,647 |
| Nov 19, 2025 | 55.99 | 56.70 | 55.09 | 56.39 | 56.39 | 0.70% | 1,121,110 |
| Nov 18, 2025 | 56.66 | 56.78 | 55.60 | 56.00 | 56.00 | -0.90% | 792,980 |
| Nov 17, 2025 | 56.61 | 56.61 | 54.66 | 56.51 | 56.51 | 0.46% | 1,359,500 |
| Nov 14, 2025 | 55.24 | 57.57 | 54.74 | 56.25 | 56.25 | 1.72% | 2,129,267 |
| Nov 13, 2025 | 52.25 | 55.98 | 51.90 | 55.30 | 55.30 | 5.80% | 1,750,420 |
| Nov 12, 2025 | 53.80 | 53.80 | 51.86 | 52.27 | 52.27 | -3.10% | 1,001,980 |
| Nov 11, 2025 | 54.70 | 55.84 | 53.58 | 53.94 | 53.94 | -1.39% | 1,318,020 |
| Nov 10, 2025 | 54.60 | 55.47 | 53.75 | 54.70 | 54.70 | 0.18% | 1,163,612 |
| Nov 7, 2025 | 55.02 | 55.97 | 53.88 | 54.60 | 54.60 | -1.59% | 1,392,300 |
| Nov 6, 2025 | 54.49 | 55.72 | 53.94 | 55.48 | 55.48 | 1.54% | 1,667,320 |
| Nov 5, 2025 | 53.89 | 54.88 | 53.48 | 54.64 | 54.64 | 1.17% | 1,073,094 |
| Nov 4, 2025 | 55.00 | 55.00 | 53.18 | 54.01 | 54.01 | -1.03% | 1,288,180 |
| Nov 3, 2025 | 56.00 | 57.62 | 54.11 | 54.57 | 54.57 | -2.52% | 2,223,729 |
| Oct 31, 2025 | 57.00 | 57.99 | 55.77 | 55.98 | 55.98 | -3.73% | 2,232,540 |
| Oct 30, 2025 | 55.21 | 58.25 | 54.53 | 58.15 | 58.15 | 4.21% | 3,152,659 |
| Oct 29, 2025 | 55.38 | 56.43 | 54.23 | 55.80 | 55.80 | -0.46% | 2,041,390 |
| Oct 28, 2025 | 57.90 | 58.34 | 55.93 | 56.06 | 56.06 | -1.96% | 2,347,840 |
| Oct 27, 2025 | 56.37 | 57.50 | 55.55 | 57.18 | 57.18 | 2.71% | 3,189,215 |
| Oct 24, 2025 | 50.59 | 55.67 | 50.35 | 55.67 | 55.67 | 10.00% | 2,701,529 |
| Oct 23, 2025 | 50.56 | 50.79 | 48.80 | 50.61 | 50.61 | -0.06% | 741,066 |
| Oct 22, 2025 | 49.74 | 51.08 | 49.08 | 50.64 | 50.64 | 1.71% | 899,380 |
| Oct 21, 2025 | 48.72 | 49.98 | 48.50 | 49.79 | 49.79 | 2.13% | 801,746 |
| Oct 20, 2025 | 49.24 | 49.86 | 48.23 | 48.75 | 48.75 | -0.29% | 717,460 |
| Oct 17, 2025 | 50.00 | 50.25 | 48.62 | 48.89 | 48.89 | -2.08% | 540,660 |
| Oct 16, 2025 | 51.03 | 51.05 | 49.90 | 49.93 | 49.93 | -1.91% | 534,679 |
| Oct 15, 2025 | 50.46 | 51.03 | 49.80 | 50.90 | 50.90 | 0.87% | 764,000 |
| Oct 14, 2025 | 51.03 | 52.71 | 50.10 | 50.46 | 50.46 | -0.90% | 1,370,580 |
| Oct 13, 2025 | 48.00 | 51.43 | 45.77 | 50.92 | 50.92 | 3.27% | 1,748,500 |
| Oct 10, 2025 | 49.25 | 50.10 | 49.11 | 49.31 | 49.31 | -0.66% | 972,280 |