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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	58.02	56.76	56.76	58.26	56.55	750,360
February 12, 2026	59.01	58.4	58.4	59.28	58	811,320
February 11, 2026	60.3	59.23	59.23	60.85	59.09	751,000
February 10, 2026	59.51	60.08	60.08	61.25	58.99	1.3M
February 09, 2026	58.99	59.22	59.22	60.97	58.99	1.08M
February 06, 2026	58.2	58.51	58.51	60.28	56.96	1.64M
February 05, 2026	60.83	58.5	58.5	61.48	58.2	2.39M
February 04, 2026	55.28	60.83	60.83	60.83	55.01	2.47M
February 03, 2026	53.9	55.3	55.3	55.5	53.3	948,860
February 02, 2026	53.74	53.37	53.37	54.8	53.34	1.04M
January 30, 2026	53.2	54.14	54.14	55.23	53.08	1.61M
January 29, 2026	55.1	53.65	53.65	55.46	53.41	1.3M
January 28, 2026	56.32	55.1	55.1	57.19	54.81	1.78M
January 27, 2026	57.34	56.15	56.15	57.6	54.58	2.1M
January 26, 2026	63.19	57.7	57.7	63.5	56.91	4.59M
January 23, 2026	56.45	62.08	62.08	62.08	56.14	2.72M
January 22, 2026	56.54	56.44	56.44	58.69	55.99	1.05M
January 21, 2026	55.6	56.46	56.46	56.74	54.81	591,000
January 20, 2026	57.75	56.01	56.01	57.96	55	979,202
January 19, 2026	57.95	56.74	56.74	58.9	55.2	1.54M
January 16, 2026	55.3	57.95	57.95	57.95	55.18	1.68M
January 15, 2026	55.02	55.72	55.72	56.1	54.75	1.03M
January 14, 2026	55.32	55.02	55.02	56.42	53.8	1.38M
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

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