OK Science and Technology Co., Ltd. - 001223.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	55.73	55.05	55.05	56.88	55	1.7M
January 12, 2026	54.35	55.75	55.75	56.56	54.34	1.78M
January 09, 2026	54.44	54.32	54.32	54.98	53.71	1.29M
January 08, 2026	54.61	53.91	53.91	55	52.49	1.57M
January 07, 2026	53.43	53.51	53.51	54.44	52.08	2.87M
January 06, 2026	48.23	53.05	53.05	53.05	48.23	2.53M
January 05, 2026	48.5	48.23	48.23	48.96	47.81	1.08M
December 31, 2025	48.13	48.58	48.58	49.1	47.53	942,140
December 30, 2025	47.38	48.5	48.5	48.8	46.1	1.1M
December 29, 2025	48	47.43	47.43	48.09	45.67	1.82M
December 26, 2025	49.17	47.85	47.85	49.26	47.5	787,240
December 25, 2025	49.01	49.18	49.18	49.45	48.12	655,360
December 24, 2025	48.59	49.01	49.01	49.42	48.36	440,319
December 23, 2025	49.41	48.61	48.61	49.79	48.41	771,300
December 22, 2025	48.23	49.36	49.36	50.13	48.13	980,300
December 19, 2025	49.43	47.98	47.98	49.43	47.86	502,540
December 18, 2025	48.8	48.03	48.03	49.19	48.02	709,620
December 17, 2025	47.47	48.6	48.6	48.99	47.04	1.07M
December 16, 2025	49.85	47.47	47.47	50.17	47.26	1.08M
December 15, 2025	51.29	50.1	50.1	51.97	49.9	649,240
December 12, 2025	49.28	51.29	51.29	52.07	49.28	1.09M
December 11, 2025	51.8	49.29	49.29	51.8	49.09	930,280
December 10, 2025	51.85	51.34	51.34	52.27	51.33	518,660
December 09, 2025	52.2	51.85	51.85	53.4	51.68	592,200
December 08, 2025	51.81	52.2	52.2	52.83	51.81	526,540
December 05, 2025	52.01	52.15	52.15	52.43	51.09	499,080
December 04, 2025	52.5	52	52	53.88	52	592,700
December 03, 2025	53.46	52.59	52.59	53.7	52.4	430,400
December 02, 2025	53.26	53.4	53.4	53.97	52.53	581,220
December 01, 2025	53.98	53.25	53.25	53.99	52.5	501,740
November 28, 2025	52.5	53.38	53.38	53.77	52.2	496,600
November 27, 2025	52.19	52.94	52.94	54	52.01	856,120
November 26, 2025	53.19	51.95	51.95	53.62	51.63	955,720
November 25, 2025	53.5	53.7	53.7	54.43	53.01	728,520
November 24, 2025	53.4	53.5	53.5	54.2	52.36	576,837
November 21, 2025	53.9	53.19	53.19	54.7	51.3	1.36M
November 20, 2025	56.39	54.36	54.36	56.79	54.1	948,647
November 19, 2025	55.99	56.39	56.39	56.7	55.09	1.12M
November 18, 2025	56.66	56	56	56.78	55.6	801,980
November 17, 2025	56.61	56.51	56.51	56.61	54.66	1.36M
November 14, 2025	55.24	56.25	56.25	57.57	54.74	2.14M
November 13, 2025	52.25	55.3	55.3	55.98	51.9	1.75M
November 12, 2025	53.8	52.27	52.27	53.8	51.86	1M
November 11, 2025	54.7	53.94	53.94	55.84	53.58	1.32M
November 10, 2025	54.6	54.7	54.7	55.47	53.75	1.16M
November 07, 2025	55.02	54.6	54.6	55.97	53.88	1.4M
November 06, 2025	54.49	55.48	55.48	55.72	53.94	1.69M
November 05, 2025	53.89	54.64	54.64	54.88	53.48	1.09M
November 04, 2025	55	54.01	54.01	55	53.18	1.3M
November 03, 2025	56	54.57	54.57	57.62	54.11	2.22M
October 31, 2025	57	55.98	55.98	57.99	55.77	2.25M
October 30, 2025	55.21	58.15	58.15	58.25	54.53	3.25M
October 29, 2025	55.38	55.8	55.8	56.43	54.23	2.04M
October 28, 2025	57.9	56.06	56.06	58.34	55.93	2.35M
October 27, 2025	56.37	57.18	57.18	57.5	55.55	3.24M
October 24, 2025	50.59	55.67	55.67	55.67	50.35	2.7M
October 23, 2025	50.56	50.61	50.61	50.79	48.8	743,466
October 22, 2025	49.74	50.64	50.64	51.08	49.08	903,580
October 21, 2025	48.72	49.79	49.79	49.98	48.5	801,746
October 20, 2025	49.24	48.75	48.75	49.86	48.23	717,460

OK Science and Technology Co., Ltd. (001223.SZ) SHZ