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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	50	48.89	48.89	50.25	48.62	540,660
October 16, 2025	51.03	49.93	49.93	51.05	49.9	539,779
October 15, 2025	50.46	50.9	50.9	51.03	49.8	768,100
October 14, 2025	51.03	50.46	50.46	52.71	50.1	1.37M
October 13, 2025	48	50.92	50.92	51.43	45.77	1.77M
October 10, 2025	49.25	49.31	49.31	50.1	49.11	972,280
October 09, 2025	51.01	49.64	49.64	51.4	49.37	1.41M
September 30, 2025	51.06	50.98	50.98	51.6	50.88	432,580
September 29, 2025	50.8	51.06	51.06	51.83	49.91	885,158
September 26, 2025	51.5	50.87	50.87	51.99	50.63	866,447
September 25, 2025	52.4	51.72	51.72	52.9	51.33	1.03M
September 24, 2025	52.04	52.56	52.56	52.9	51	919,499
September 23, 2025	51.72	52.13	52.13	52.39	50.21	1.39M
September 22, 2025	51.93	51.8	51.8	52.37	50.22	1.06M
September 19, 2025	52.01	51.93	51.93	52.39	51.3	887,900
September 18, 2025	53.1	52	52	53.61	51.3	1.43M
September 17, 2025	53.74	53.11	53.11	54.01	52.7	986,600
September 16, 2025	53.72	53.74	53.74	54.22	52.9	1.16M
September 15, 2025	55.19	53.72	53.72	55.65	53	1.5M
September 12, 2025	55.7	55.16	55.16	56.24	54.02	2.63M
September 11, 2025	54.2	55.7	55.7	56.5	53.89	2.56M
September 10, 2025	53.81	55.4	55.4	56.88	53.01	3.84M
September 09, 2025	52	53.42	53.42	54.92	50.87	3.98M
September 08, 2025	53.5	52	52	53.5	49.83	3.18M
September 05, 2025	47.77	52.05	52.05	52.05	47.45	2.16M
September 04, 2025	48.05	47.32	47.32	48.73	46.52	1.32M

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