Canada markets closed

Lushang Freda Pharmaceutical Co.,Ltd. (600223.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
8.74-0.05 (-0.57%)
At close: 03:00PM CST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20248.839.008.688.748.7422,701,127
May 09, 20248.858.948.728.798.7924,935,785
May 08, 20248.689.048.618.918.9138,070,584
May 07, 20249.089.208.688.758.7550,153,714
May 06, 20248.288.688.288.688.6815,704,372
Apr 30, 20248.358.367.897.897.8921,039,716
Apr 29, 20248.138.458.128.398.3913,872,553
Apr 26, 20247.988.157.958.148.148,430,387
Apr 25, 20247.998.077.947.997.995,484,800
Apr 24, 20248.088.087.907.987.986,501,970
Apr 23, 20247.858.097.818.058.059,386,147
Apr 22, 20247.767.907.657.817.815,183,800
Apr 19, 20247.937.937.717.807.806,614,500
Apr 18, 20248.008.097.867.887.8810,010,097
Apr 17, 20247.708.077.708.078.0710,391,950
Apr 16, 20248.008.007.567.767.7610,580,329
Apr 15, 20248.008.077.778.028.0212,899,022
Apr 12, 20248.108.147.938.028.0211,111,179
Apr 11, 20247.988.197.878.108.1017,235,510
Apr 10, 20248.258.257.928.008.0011,818,320
Apr 09, 20248.058.337.898.298.2912,628,637
Apr 08, 20248.138.187.978.028.028,498,950
Apr 03, 20248.418.418.098.118.1113,008,000
Apr 02, 20248.538.538.158.378.3713,656,350
Apr 01, 20248.388.698.388.538.5318,789,714
Mar 29, 20248.788.788.278.448.4411,366,119
Mar 28, 20248.778.938.678.798.799,127,385
Mar 27, 20249.229.228.728.738.7316,517,981
Mar 26, 20249.209.379.069.229.2210,121,158
Mar 25, 20249.419.469.209.209.207,804,022
Mar 22, 20249.649.649.189.479.4712,534,141
Mar 21, 20249.739.739.459.559.555,781,094
Mar 20, 20249.699.799.539.629.625,603,663
Mar 19, 20249.729.789.579.699.696,538,125
Mar 18, 20249.429.709.389.679.678,198,068
Mar 15, 20249.409.469.319.429.424,965,796
Mar 14, 20249.319.589.319.419.418,439,827
Mar 13, 20249.509.509.189.389.389,949,587
Mar 12, 20249.299.539.269.519.517,716,519
Mar 11, 20249.259.409.189.289.285,582,672
Mar 08, 20249.129.489.119.259.258,359,096
Mar 07, 20248.849.348.849.109.1014,937,841
Mar 06, 20248.989.018.748.908.909,488,125
Mar 05, 20249.089.148.959.029.025,632,345
Mar 04, 20249.009.148.799.119.118,277,200
Mar 01, 20249.089.238.959.029.027,257,746
Feb 29, 20248.769.188.729.129.129,428,714
Feb 28, 20249.079.418.758.758.7511,791,361
Feb 27, 20248.969.108.889.039.037,610,413
Feb 26, 20248.769.098.708.998.9910,271,559
Feb 23, 20248.448.818.448.788.789,724,231
Feb 22, 20248.488.668.418.528.528,951,346
Feb 21, 20248.048.697.968.478.4715,095,660
Feb 20, 20247.998.167.908.108.1010,569,265
Feb 19, 20247.978.327.928.028.0212,719,937
Feb 08, 20247.868.257.847.957.9518,717,269
Feb 07, 20247.378.097.378.008.0024,260,443
Feb 06, 20246.747.356.387.357.3514,531,796
Feb 05, 20247.177.176.466.686.6817,173,717
Feb 02, 20247.607.736.867.187.1812,939,898
Feb 01, 20247.447.747.247.627.6212,189,218
Jan 31, 20247.817.827.387.547.5410,675,719
Jan 30, 20248.128.227.797.807.809,905,218
Jan 29, 20248.638.638.168.188.188,625,029
Jan 26, 20248.508.748.468.568.569,163,801
Jan 25, 20248.458.568.298.528.5212,101,635
Jan 24, 20248.168.498.028.448.4416,198,251
Jan 23, 20248.188.207.828.088.0811,973,531
Jan 22, 20248.888.948.098.168.169,449,276
Jan 19, 20248.959.098.848.948.945,087,869
Jan 18, 20248.969.018.648.918.919,780,886
Jan 17, 20249.309.429.019.029.026,128,873
Jan 16, 20249.579.639.179.379.377,798,159
Jan 15, 20249.319.649.279.579.576,889,192
Jan 12, 20249.819.829.329.359.3510,502,262
Jan 11, 20249.509.969.469.879.8714,754,506
Jan 10, 20249.179.709.019.579.5713,067,697
Jan 09, 20248.929.288.929.179.175,340,484
Jan 08, 20249.269.268.928.948.946,126,001
Jan 05, 20249.279.389.169.289.285,114,857
Jan 04, 20249.319.359.169.359.354,195,139
Jan 03, 20249.369.529.299.319.315,068,100
Jan 02, 20249.659.689.369.409.407,077,600
Dec 29, 20239.559.679.549.639.634,599,100
Dec 28, 20239.099.619.059.559.557,308,158
Dec 27, 20239.189.269.039.159.157,028,135
Dec 26, 20239.349.349.119.189.185,765,508
Dec 25, 20239.459.469.169.249.247,277,108
Dec 22, 20239.699.699.369.459.454,559,193
Dec 21, 20239.409.599.299.539.535,541,395
Dec 20, 20239.559.669.449.459.454,810,000
Dec 19, 20239.889.899.519.549.547,959,337
Dec 18, 20239.9110.249.749.899.8910,791,436
Dec 15, 20239.659.879.659.839.836,574,175
Dec 14, 20239.879.969.709.729.725,352,900
Dec 13, 20239.909.949.819.829.823,856,193
Dec 12, 20239.899.949.799.839.834,046,193
Dec 11, 20239.789.909.679.899.896,278,508
Dec 08, 202310.0310.149.739.759.755,771,093
Dec 07, 20239.9310.169.8010.0410.045,753,730
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...