SHA:600523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	14.90	15.30	14.90	15.24	15.24	2.83%	5,624,260
Mar 9, 2026	15.01	15.12	14.63	14.82	14.82	-2.63%	6,863,733
Mar 6, 2026	14.94	15.44	14.84	15.22	15.22	1.74%	5,185,500
Mar 5, 2026	15.08	15.23	14.86	14.96	14.96	-	5,936,633
Mar 4, 2026	14.60	15.08	14.56	14.96	14.96	0.27%	7,179,714
Mar 3, 2026	15.79	15.97	14.92	14.92	14.92	-5.87%	11,870,740
Mar 2, 2026	16.00	16.21	15.76	15.85	15.85	-0.94%	9,707,922
Feb 27, 2026	15.75	16.37	15.72	16.00	16.00	0.95%	10,719,710
Feb 26, 2026	15.58	16.09	15.48	15.85	15.85	1.99%	9,899,763
Feb 25, 2026	15.61	15.68	15.48	15.54	15.54	-0.32%	5,522,100
Feb 24, 2026	15.50	15.64	15.30	15.59	15.59	1.17%	6,406,157
Feb 13, 2026	15.28	15.60	15.24	15.41	15.41	0.59%	5,047,700
Feb 12, 2026	15.45	15.52	15.23	15.32	15.32	-0.52%	4,058,714
Feb 11, 2026	15.55	15.55	15.35	15.40	15.40	-1.03%	5,912,521
Feb 10, 2026	15.14	15.76	15.02	15.56	15.56	2.57%	12,290,420
Feb 9, 2026	15.16	15.33	15.05	15.17	15.17	0.53%	5,230,226
Feb 6, 2026	15.19	15.32	15.00	15.09	15.09	-1.57%	5,828,472
Feb 5, 2026	15.25	15.60	15.19	15.33	15.33	-0.65%	5,926,640
Feb 4, 2026	14.74	15.66	14.71	15.43	15.43	4.19%	13,132,230
Feb 3, 2026	14.49	14.87	14.46	14.81	14.81	2.63%	4,909,748
Feb 2, 2026	14.65	14.82	14.40	14.43	14.43	-1.64%	4,671,700
Jan 30, 2026	14.85	14.95	14.52	14.67	14.67	-1.68%	5,828,091
Jan 29, 2026	15.17	15.23	14.90	14.92	14.92	-1.78%	6,063,700
Jan 28, 2026	15.57	15.65	15.18	15.19	15.19	-2.63%	5,597,940
Jan 27, 2026	15.34	15.63	14.96	15.60	15.60	1.69%	8,514,769
Jan 26, 2026	16.03	16.07	15.28	15.34	15.34	-4.54%	12,098,900
Jan 23, 2026	16.06	16.15	15.81	16.07	16.07	-0.50%	9,663,282
Jan 22, 2026	15.65	16.41	15.56	16.15	16.15	3.93%	15,886,030
Jan 21, 2026	15.60	15.80	15.45	15.54	15.54	-0.32%	5,683,009
Jan 20, 2026	15.65	16.18	15.46	15.59	15.59	-0.76%	9,763,500
Jan 19, 2026	15.36	15.95	15.30	15.71	15.71	2.28%	9,828,180
Jan 16, 2026	15.59	15.68	15.31	15.36	15.36	-1.35%	7,091,840
Jan 15, 2026	15.60	15.82	15.50	15.57	15.57	-0.57%	7,049,462
Jan 14, 2026	15.97	16.23	15.47	15.66	15.66	-1.94%	15,890,670
Jan 13, 2026	16.69	16.69	15.96	15.97	15.97	-4.60%	15,283,580
Jan 12, 2026	16.58	16.88	16.51	16.74	16.74	1.21%	17,733,230
Jan 9, 2026	16.32	17.00	16.17	16.54	16.54	1.66%	18,223,260
Jan 8, 2026	15.67	16.48	15.57	16.27	16.27	3.11%	15,237,015
Jan 7, 2026	16.00	16.00	15.73	15.78	15.78	-1.68%	8,850,890
Jan 6, 2026	15.69	16.09	15.55	16.05	16.05	2.16%	14,384,700
Jan 5, 2026	15.68	15.83	15.44	15.71	15.71	-	11,003,330
Dec 31, 2025	15.45	15.81	15.45	15.71	15.71	1.68%	11,256,450
Dec 30, 2025	15.45	15.67	15.41	15.45	15.45	-0.83%	7,707,438
Dec 29, 2025	15.21	15.70	15.16	15.58	15.58	1.96%	11,544,170
Dec 26, 2025	15.55	15.55	15.15	15.28	15.28	-1.67%	9,450,946
Dec 25, 2025	15.13	15.65	15.09	15.54	15.54	2.85%	12,677,900
Dec 24, 2025	14.87	15.19	14.80	15.11	15.11	1.68%	5,073,648
Dec 23, 2025	15.23	15.23	14.81	14.86	14.86	-2.43%	5,647,800
Dec 22, 2025	15.29	15.34	15.12	15.23	15.23	-0.33%	6,091,447
Dec 19, 2025	15.03	15.35	14.96	15.28	15.28	1.66%	9,443,997