Lushang Freda Pharmaceutical Co., Ltd. Class A 600223
SSE · China · Finance
CNY 5.74+0.08 (+1.41%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.74 | +1.41% | CNY 5.67 | CNY 5.76 | CNY 5.64 | 8.38M |
| 2026-09-29 | CNY 5.66 | +0.89% | CNY 5.62 | CNY 5.70 | CNY 5.59 | 7.20M |
| 2026-09-28 | CNY 5.61 | +0.18% | CNY 5.62 | CNY 5.66 | CNY 5.58 | 7.70M |
| 2026-09-24 | CNY 5.60 | +0.36% | CNY 5.60 | CNY 5.66 | CNY 5.56 | 5.60M |
| 2026-09-23 | CNY 5.58 | -1.59% | CNY 5.67 | CNY 5.72 | CNY 5.56 | 7.45M |
| 2026-09-22 | CNY 5.67 | -0.70% | CNY 5.76 | CNY 5.77 | CNY 5.65 | 8.09M |
| 2026-09-21 | CNY 5.71 | +3.63% | CNY 5.50 | CNY 5.74 | CNY 5.50 | 11.36M |
| 2026-09-18 | CNY 5.51 | +1.29% | CNY 5.45 | CNY 5.59 | CNY 5.42 | 6.75M |
| 2026-09-17 | CNY 5.44 | +0.18% | CNY 5.39 | CNY 5.45 | CNY 5.37 | 3.99M |
| 2026-09-16 | CNY 5.43 | -0.73% | CNY 5.50 | CNY 5.50 | CNY 5.39 | 6.81M |
| 2026-09-15 | CNY 5.47 | -1.97% | CNY 5.60 | CNY 5.63 | CNY 5.46 | 6.53M |
| 2026-09-14 | CNY 5.58 | +1.09% | CNY 5.55 | CNY 5.60 | CNY 5.49 | 5.15M |
| 2026-09-11 | CNY 5.52 | -2.47% | CNY 5.65 | CNY 5.66 | CNY 5.47 | 7.66M |
| 2026-09-10 | CNY 5.66 | -1.39% | CNY 5.74 | CNY 5.75 | CNY 5.64 | 5.88M |
| 2026-09-09 | CNY 5.74 | -1.20% | CNY 5.81 | CNY 5.81 | CNY 5.72 | 5.82M |
| 2026-09-08 | CNY 5.81 | +2.11% | CNY 5.67 | CNY 5.84 | CNY 5.66 | 9.18M |
| 2026-09-07 | CNY 5.69 | +0.18% | CNY 5.68 | CNY 5.71 | CNY 5.63 | 5.20M |
| 2026-09-04 | CNY 5.68 | +1.43% | CNY 5.60 | CNY 5.73 | CNY 5.56 | 9.27M |
| 2026-09-03 | CNY 5.60 | -1.75% | CNY 5.72 | CNY 5.74 | CNY 5.58 | 8.64M |
| 2026-09-02 | CNY 5.70 | -0.87% | CNY 5.73 | CNY 5.78 | CNY 5.67 | 8.75M |
| 2026-09-01 | CNY 5.75 | +1.95% | CNY 5.66 | CNY 5.85 | CNY 5.63 | 11.69M |
| 2026-08-31 | CNY 5.64 | -1.91% | CNY 5.71 | CNY 5.73 | CNY 5.60 | 8.58M |
| 2026-08-28 | CNY 5.75 | +0.70% | CNY 5.72 | CNY 5.79 | CNY 5.69 | 10.10M |
| 2026-08-27 | CNY 5.71 | -2.23% | CNY 5.85 | CNY 5.87 | CNY 5.69 | 13.65M |
| 2026-08-26 | CNY 5.84 | +1.04% | CNY 5.74 | CNY 5.98 | CNY 5.73 | 20.68M |
| 2026-08-25 | CNY 5.78 | +4.14% | CNY 5.64 | CNY 5.97 | CNY 5.59 | 22.73M |
| 2026-08-24 | CNY 5.55 | +1.28% | CNY 5.55 | CNY 5.74 | CNY 5.52 | 13.66M |
| 2026-08-21 | CNY 5.48 | -2.32% | CNY 5.58 | CNY 5.59 | CNY 5.45 | 9.05M |
| 2026-08-20 | CNY 5.61 | +3.31% | CNY 5.48 | CNY 5.63 | CNY 5.46 | 8.97M |
| 2026-08-19 | CNY 5.43 | -2.34% | CNY 5.53 | CNY 5.58 | CNY 5.41 | 8.63M |
| 2026-08-18 | CNY 5.56 | -1.07% | CNY 5.60 | CNY 5.61 | CNY 5.53 | 7.31M |
| 2026-08-17 | CNY 5.62 | -0.88% | CNY 5.65 | CNY 5.66 | CNY 5.49 | 7.10M |
| 2026-08-14 | CNY 5.67 | -0.35% | CNY 5.68 | CNY 5.71 | CNY 5.60 | 7.28M |
| 2026-08-13 | CNY 5.69 | +0.18% | CNY 5.69 | CNY 5.75 | CNY 5.60 | 9.08M |
| 2026-08-12 | CNY 5.68 | +0.35% | CNY 5.66 | CNY 5.74 | CNY 5.60 | 7.66M |
| 2026-08-11 | CNY 5.66 | -0.70% | CNY 5.69 | CNY 5.76 | CNY 5.65 | 8.00M |
| 2026-08-10 | CNY 5.70 | +2.89% | CNY 5.54 | CNY 5.80 | CNY 5.50 | 11.43M |
| 2026-08-07 | CNY 5.54 | +0.91% | CNY 5.52 | CNY 5.54 | CNY 5.40 | 7.14M |
| 2026-08-06 | CNY 5.49 | -0.72% | CNY 5.53 | CNY 5.54 | CNY 5.42 | 6.20M |
| 2026-08-05 | CNY 5.53 | -1.60% | CNY 5.62 | CNY 5.65 | CNY 5.51 | 7.35M |
| 2026-08-04 | CNY 5.62 | -0.18% | CNY 5.65 | CNY 5.69 | CNY 5.60 | 7.78M |
| 2026-08-03 | CNY 5.63 | +0.90% | CNY 5.58 | CNY 5.66 | CNY 5.55 | 6.63M |
| 2026-07-31 | CNY 5.58 | 0.00% | CNY 5.54 | CNY 5.60 | CNY 5.50 | 8.66M |
| 2026-07-30 | CNY 5.58 | +1.09% | CNY 5.54 | CNY 5.65 | CNY 5.52 | 8.43M |
| 2026-07-29 | CNY 5.52 | +1.47% | CNY 5.40 | CNY 5.57 | CNY 5.40 | 8.61M |
| 2026-07-28 | CNY 5.44 | 0.00% | CNY 5.40 | CNY 5.50 | CNY 5.38 | 6.60M |
| 2026-07-27 | CNY 5.44 | +4.21% | CNY 5.20 | CNY 5.46 | CNY 5.20 | 9.81M |
| 2026-07-24 | CNY 5.22 | -3.51% | CNY 5.36 | CNY 5.42 | CNY 5.20 | 6.67M |
| 2026-07-23 | CNY 5.41 | +0.37% | CNY 5.34 | CNY 5.41 | CNY 5.29 | 6.58M |
| 2026-07-22 | CNY 5.39 | +0.19% | CNY 5.38 | CNY 5.43 | CNY 5.29 | 9.82M |
| 2026-07-21 | CNY 5.38 | -1.82% | CNY 5.47 | CNY 5.53 | CNY 5.36 | 11.89M |
| 2026-07-20 | CNY 5.48 | -0.36% | CNY 5.44 | CNY 5.60 | CNY 5.36 | 12.55M |
| 2026-07-17 | CNY 5.50 | -2.83% | CNY 5.66 | CNY 5.82 | CNY 5.47 | 13.37M |
| 2026-07-16 | CNY 5.66 | +1.98% | CNY 5.55 | CNY 5.69 | CNY 5.49 | 12.25M |
| 2026-07-15 | CNY 5.55 | +1.46% | CNY 5.41 | CNY 5.58 | CNY 5.37 | 10.59M |
| 2026-07-14 | CNY 5.47 | +2.24% | CNY 5.30 | CNY 5.50 | CNY 5.30 | 11.56M |
| 2026-07-13 | CNY 5.35 | -0.56% | CNY 5.35 | CNY 5.38 | CNY 5.25 | 9.23M |
| 2026-07-10 | CNY 5.38 | +1.70% | CNY 5.28 | CNY 5.44 | CNY 5.19 | 8.29M |
| 2026-07-09 | CNY 5.29 | -0.94% | CNY 5.36 | CNY 5.38 | CNY 5.21 | 6.52M |
| 2026-07-08 | CNY 5.34 | +0.38% | CNY 5.32 | CNY 5.42 | CNY 5.24 | 6.96M |
| 2026-07-07 | CNY 5.32 | -1.66% | CNY 5.38 | CNY 5.43 | CNY 5.30 | 6.32M |
| 2026-07-06 | CNY 5.41 | +1.69% | CNY 5.32 | CNY 5.44 | CNY 5.27 | 9.52M |
| 2026-07-03 | CNY 5.32 | +2.31% | CNY 5.20 | CNY 5.32 | CNY 5.20 | 6.63M |
| 2026-07-02 | CNY 5.20 | +0.58% | CNY 5.17 | CNY 5.26 | CNY 5.12 | 8.82M |
| 2026-07-01 | CNY 5.17 | +2.78% | CNY 5.01 | CNY 5.20 | CNY 5.00 | 9.99M |
| 2026-06-30 | CNY 5.03 | -1.57% | CNY 5.12 | CNY 5.14 | CNY 4.98 | 7.06M |
| 2026-06-29 | CNY 5.11 | +3.02% | CNY 5.00 | CNY 5.15 | CNY 4.89 | 11.16M |
| 2026-06-26 | CNY 4.96 | -2.94% | CNY 5.09 | CNY 5.10 | CNY 4.91 | 8.14M |
| 2026-06-25 | CNY 5.11 | -1.35% | CNY 5.18 | CNY 5.19 | CNY 4.98 | 9.95M |
| 2026-06-24 | CNY 5.18 | -2.63% | CNY 5.32 | CNY 5.35 | CNY 5.15 | 8.92M |
| 2026-06-23 | CNY 5.32 | +1.14% | CNY 5.22 | CNY 5.42 | CNY 5.20 | 7.25M |
| 2026-06-22 | CNY 5.26 | -0.75% | CNY 5.28 | CNY 5.29 | CNY 5.04 | 9.77M |
| 2026-06-18 | CNY 5.30 | -0.75% | CNY 5.32 | CNY 5.39 | CNY 5.25 | 8.98M |
| 2026-06-17 | CNY 5.34 | -2.91% | CNY 5.50 | CNY 5.50 | CNY 5.31 | 8.93M |
| 2026-06-16 | CNY 5.50 | -2.48% | CNY 5.55 | CNY 5.64 | CNY 5.46 | 9.45M |
| 2026-06-15 | CNY 5.64 | -0.88% | CNY 5.70 | CNY 5.80 | CNY 5.62 | 8.51M |
| 2026-06-12 | CNY 5.69 | +2.71% | CNY 5.56 | CNY 5.77 | CNY 5.55 | 11.73M |
| 2026-06-11 | CNY 5.54 | -1.07% | CNY 5.60 | CNY 5.63 | CNY 5.48 | 5.73M |
| 2026-06-10 | CNY 5.60 | +0.36% | CNY 5.56 | CNY 5.63 | CNY 5.50 | 5.57M |
| 2026-06-09 | CNY 5.58 | -1.06% | CNY 5.66 | CNY 5.67 | CNY 5.54 | 5.99M |
| 2026-06-08 | CNY 5.64 | -2.42% | CNY 5.78 | CNY 5.83 | CNY 5.55 | 7.81M |
| 2026-06-05 | CNY 5.78 | +0.35% | CNY 5.75 | CNY 5.87 | CNY 5.75 | 5.72M |
| 2026-06-04 | CNY 5.76 | -2.54% | CNY 5.89 | CNY 5.93 | CNY 5.70 | 7.40M |
| 2026-06-03 | CNY 5.91 | -2.15% | CNY 6.04 | CNY 6.07 | CNY 5.90 | 6.83M |
| 2026-06-02 | CNY 6.04 | -3.05% | CNY 6.24 | CNY 6.26 | CNY 6.04 | 7.17M |
| 2026-06-01 | CNY 6.23 | +2.98% | CNY 6.08 | CNY 6.24 | CNY 6.00 | 7.92M |
| 2026-05-29 | CNY 6.05 | +1.68% | CNY 5.96 | CNY 6.09 | CNY 5.95 | 8.45M |
| 2026-05-28 | CNY 5.95 | -1.82% | CNY 5.95 | CNY 6.09 | CNY 5.91 | 5.58M |
| 2026-05-27 | CNY 6.06 | -1.46% | CNY 6.16 | CNY 6.19 | CNY 5.96 | 8.63M |
| 2026-05-26 | CNY 6.15 | -0.81% | CNY 6.20 | CNY 6.20 | CNY 6.11 | 3.69M |