OK Science and Technology Co., Ltd. (SHE:001223)
China
· Delayed Price · Currency is CNY 55.00
+0.70 (1.29%)
Apr 29, 2026, 3:04 PM CST
OK Science and Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53.74 | 57.22 | 52.58 | 55.00 | 55.00 | 1.29% | 1,785,420 |
| Apr 28, 2026 | 56.90 | 56.91 | 54.00 | 54.30 | 54.30 | -4.79% | 1,148,220 |
| Apr 27, 2026 | 58.23 | 58.24 | 55.57 | 57.03 | 57.03 | -2.04% | 1,614,830 |
| Apr 24, 2026 | 57.28 | 58.76 | 56.90 | 58.22 | 58.22 | 1.23% | 1,020,800 |
| Apr 23, 2026 | 58.50 | 58.50 | 57.00 | 57.51 | 57.51 | -1.69% | 1,016,360 |
| Apr 22, 2026 | 58.50 | 59.55 | 58.01 | 58.50 | 58.50 | -0.43% | 993,980 |
| Apr 21, 2026 | 59.09 | 59.95 | 58.08 | 58.75 | 58.75 | -0.59% | 1,279,940 |
| Apr 20, 2026 | 60.02 | 60.90 | 58.50 | 59.10 | 59.10 | -1.53% | 1,920,000 |
| Apr 17, 2026 | 55.66 | 60.68 | 55.00 | 60.02 | 60.02 | 7.83% | 2,626,142 |
| Apr 16, 2026 | 52.70 | 56.80 | 51.53 | 55.66 | 55.66 | 7.08% | 2,558,980 |
| Apr 15, 2026 | 52.47 | 52.82 | 51.78 | 51.98 | 51.98 | -0.67% | 634,440 |
| Apr 14, 2026 | 51.79 | 52.88 | 51.12 | 52.33 | 52.33 | 1.06% | 1,151,200 |
| Apr 13, 2026 | 53.12 | 53.25 | 51.55 | 51.78 | 51.78 | -2.91% | 1,095,940 |
| Apr 10, 2026 | 54.00 | 54.35 | 52.00 | 53.33 | 53.33 | -0.50% | 1,583,440 |
| Apr 9, 2026 | 53.32 | 55.11 | 53.32 | 53.60 | 53.60 | -1.83% | 1,828,820 |
| Apr 8, 2026 | 52.55 | 56.30 | 52.55 | 54.60 | 54.60 | 4.20% | 2,698,940 |
| Apr 7, 2026 | 53.70 | 53.74 | 50.34 | 52.40 | 52.40 | -0.96% | 1,703,776 |
| Apr 3, 2026 | 50.50 | 53.88 | 50.01 | 52.91 | 52.91 | 3.75% | 2,593,669 |
| Apr 2, 2026 | 48.98 | 51.30 | 47.88 | 51.00 | 51.00 | 5.61% | 2,133,718 |
| Apr 1, 2026 | 46.41 | 48.73 | 46.01 | 48.29 | 48.29 | 6.13% | 1,305,440 |
| Mar 31, 2026 | 46.60 | 47.48 | 45.50 | 45.50 | 45.50 | -2.59% | 633,880 |
| Mar 30, 2026 | 46.89 | 47.80 | 46.16 | 46.71 | 46.71 | -2.38% | 822,280 |
| Mar 27, 2026 | 46.87 | 48.66 | 46.87 | 47.85 | 47.85 | 0.40% | 520,800 |
| Mar 26, 2026 | 48.55 | 49.45 | 47.12 | 47.66 | 47.66 | -2.36% | 750,400 |
| Mar 25, 2026 | 47.94 | 49.50 | 47.94 | 48.81 | 48.81 | 2.03% | 565,100 |
| Mar 24, 2026 | 47.92 | 48.19 | 46.50 | 47.84 | 47.84 | 1.83% | 734,520 |
| Mar 23, 2026 | 45.82 | 50.18 | 45.82 | 46.98 | 46.98 | -4.94% | 982,720 |
| Mar 20, 2026 | 49.87 | 50.59 | 49.11 | 49.42 | 49.42 | -0.90% | 578,440 |
| Mar 19, 2026 | 49.66 | 50.99 | 49.37 | 49.87 | 49.87 | -1.07% | 868,144 |
| Mar 18, 2026 | 49.57 | 50.59 | 49.06 | 50.41 | 50.41 | 1.20% | 684,474 |
| Mar 17, 2026 | 50.78 | 50.89 | 48.86 | 49.81 | 49.81 | -1.03% | 1,413,554 |
| Mar 16, 2026 | 52.44 | 52.50 | 49.97 | 50.33 | 50.33 | -4.02% | 1,592,980 |
| Mar 13, 2026 | 52.63 | 53.45 | 52.21 | 52.44 | 52.44 | -0.36% | 518,564 |
| Mar 12, 2026 | 54.47 | 54.88 | 52.41 | 52.63 | 52.63 | -3.70% | 929,885 |
| Mar 11, 2026 | 55.00 | 55.65 | 54.40 | 54.65 | 54.65 | -0.38% | 702,660 |
| Mar 10, 2026 | 54.19 | 55.18 | 54.00 | 54.86 | 54.86 | 2.07% | 591,084 |
| 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 |