SHA:600523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	13.95	14.01	13.80	13.90	13.90	0.80%	2,674,279
Mar 31, 2026	13.83	14.07	13.79	13.79	13.79	-0.65%	3,100,800
Mar 30, 2026	13.70	13.95	13.67	13.88	13.88	0.14%	3,068,788
Mar 27, 2026	13.50	13.94	13.50	13.86	13.86	1.39%	2,735,900
Mar 26, 2026	13.82	13.94	13.60	13.67	13.67	-1.16%	2,989,300
Mar 25, 2026	13.54	13.88	13.54	13.83	13.83	2.37%	4,233,501
Mar 24, 2026	13.38	13.53	13.17	13.51	13.51	2.58%	4,515,901
Mar 23, 2026	13.79	13.79	13.04	13.17	13.17	-6.00%	6,912,457
Mar 20, 2026	14.45	14.52	14.01	14.01	14.01	-2.71%	6,195,871
Mar 19, 2026	14.87	14.94	14.34	14.40	14.40	-4.00%	6,970,120
Mar 18, 2026	14.56	15.02	14.55	15.00	15.00	2.74%	6,166,403
Mar 17, 2026	14.89	14.96	14.56	14.60	14.60	-1.68%	5,475,400
Mar 16, 2026	14.73	14.85	14.60	14.85	14.85	1.57%	5,094,979
Mar 13, 2026	14.68	14.86	14.58	14.62	14.62	-1.02%	4,671,300
Mar 12, 2026	15.03	15.03	14.70	14.77	14.77	-1.73%	5,474,274
Mar 11, 2026	15.33	15.33	14.98	15.03	15.03	-1.38%	5,143,668
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