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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	49.83	47.88	47.88	50.2	47.83	1.23M
September 02, 2025	50.26	49.85	49.85	50.5	49.39	1.66M
September 01, 2025	51.41	50.05	50.05	51.99	49.36	2.84M
August 29, 2025	51.87	51.71	51.71	52.1	51.23	1.77M
August 28, 2025	51.4	51.96	51.96	52.3	49.13	3.1M
August 27, 2025	54	51.43	51.43	54	51.42	2.75M
August 26, 2025	53.29	53.5	53.5	55.37	53	3.02M
August 25, 2025	53.46	53.28	53.28	54.65	52.77	3.85M
August 22, 2025	54.91	53.45	53.45	57.78	53.03	6.12M
August 21, 2025	51.43	55.46	55.46	55.46	50.7	2.71M
August 20, 2025	46.71	50.42	50.42	50.84	46.64	3.55M
August 19, 2025	47.59	47.13	47.13	47.81	46.7	1.27M
August 18, 2025	47.31	47.6	47.6	48.2	46.99	1.67M
August 15, 2025	48.32	47.31	47.31	48.32	46.95	1.61M
August 14, 2025	48.54	47.62	47.62	48.9	47.47	1.93M
August 13, 2025	46.29	48.51	48.51	49.49	46.29	2.7M
August 12, 2025	47.28	46.26	46.26	47.71	45.69	1.57M
August 11, 2025	45.45	47.38	47.38	48.32	45.45	2.2M
August 08, 2025	46.33	45.44	45.44	46.33	45.38	1.07M
August 07, 2025	46.04	46.34	46.34	47.1	45.73	1.65M
August 06, 2025	45.91	46.04	46.04	46.23	45.5	1.08M
August 05, 2025	45.72	45.8	45.8	46.47	45.45	1.14M
August 04, 2025	45.73	45.58	45.58	46.08	44.92	1.63M
August 01, 2025	42.86	45.86	45.86	46.6	42.82	3.8M
July 31, 2025	43.44	42.82	42.82	44.2	42.79	1M
July 30, 2025	43.08	43.9	43.9	44.3	42.56	1.58M
July 29, 2025	44.61	43.08	43.08	45.2	43	1.68M
July 28, 2025	43.55	44.85	44.85	45.41	43.24	2.06M
July 25, 2025	42.42	43.22	43.22	43.37	42.42	720,080
July 24, 2025	43.48	42.72	42.72	43.6	42.58	993,500
July 23, 2025	43.14	43.07	43.07	43.74	42.98	1.15M
July 22, 2025	44.51	43.2	43.2	44.84	43	1.37M
July 21, 2025	44.23	44.54	44.54	45	43.8	1.17M
July 18, 2025	43.3	43.96	43.96	44.26	43.01	949,340
July 17, 2025	43.84	43.29	43.29	43.87	43.21	779,160
July 16, 2025	42.86	43.55	43.55	44.44	42.86	912,600
July 15, 2025	43.68	43.11	43.11	45.08	43.03	1.17M
July 14, 2025	43.23	43.42	43.42	43.99	42.74	1.06M
July 11, 2025	44.55	43.1	43.1	44.55	41.98	1.97M
July 10, 2025	44.6	43.77	43.77	44.67	43	1.19M
July 09, 2025	45.48	44.49	44.49	45.79	44.25	1.08M
July 08, 2025	44.89	45.57	45.57	45.82	44.6	1.01M
July 07, 2025	44.97	45.05	45.05	45.77	44.28	936,580

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