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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	45.4	44.95	44.95	45.4	43.67	1.61M
July 03, 2025	43.27	45.3	45.3	45.6	43.05	1.68M
July 02, 2025	44.88	43.44	43.44	44.94	43	1.19M
July 01, 2025	44.8	44.96	44.96	45.02	43.89	1.55M
June 30, 2025	41.98	44.94	44.94	45.56	41.98	2.39M
June 27, 2025	41.8	41.58	41.58	41.98	40.65	1.02M
June 26, 2025	41.11	41.41	41.41	41.66	40.81	1.02M
June 25, 2025	41.11	41.11	41.11	41.88	40.5	1.41M
June 24, 2025	38.68	41.11	41.11	41.8	38.55	2.75M
June 23, 2025	37.43	38.69	38.69	38.8	37	758,880
June 20, 2025	38.01	37.43	37.43	38.46	37.43	354,220
June 19, 2025	38.55	37.85	37.85	38.7	37.77	635,780
June 18, 2025	38.38	38.36	38.36	38.57	37.93	437,340
June 17, 2025	39.07	38.38	38.38	39.2	38.21	684,040
June 16, 2025	38.93	39.07	39.07	39.49	38.58	594,440
June 13, 2025	39.16	38.46	38.46	39.39	38.39	722,320
June 12, 2025	39.8	39.19	39.19	39.98	38.88	819,400
June 11, 2025	39.67	39.72	39.72	40.18	39.38	802,520
June 10, 2025	39.9	39.67	39.67	40.55	38.8	1.37M
June 09, 2025	39.44	39.37	39.37	39.92	38.9	838,700
June 06, 2025	39.38	39.43	39.43	39.58	38.88	751,060
June 05, 2025	39.81	39.33	39.33	40.2	39.15	1.05M
June 04, 2025	39.39	39.81	39.81	39.86	39.11	901,940
June 03, 2025	39.27	39.44	39.44	39.93	38.8	1.19M
May 30, 2025	39.47	39.46	39.46	40.16	38.5	1.65M
May 29, 2025	39.2	39.38	39.38	40.2	38.9	918,120
May 28, 2025	39.29	39.24	39.24	39.56	38.6	1.13M
May 27, 2025	38.81	39.35	39.35	40.38	38.41	2.18M
May 26, 2025	37.17	38.59	38.59	38.93	36.78	1.62M

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