SHA:600523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.80	11.85	11.61	11.78	11.78	-0.34%	3,268,100
Aug 21, 2026	11.50	11.86	11.39	11.82	11.82	1.90%	5,560,500
Aug 20, 2026	11.66	11.66	11.42	11.60	11.60	1.13%	2,732,200
Aug 19, 2026	11.80	11.88	11.47	11.47	11.47	-3.61%	4,955,351
Aug 18, 2026	12.18	12.20	11.81	11.90	11.90	-2.94%	8,295,123
Aug 17, 2026	11.99	12.30	11.80	12.26	12.26	6.24%	14,399,320
Aug 14, 2026	11.57	11.75	11.46	11.54	11.54	0.61%	4,638,724
Aug 13, 2026	11.59	11.77	11.42	11.47	11.47	-0.78%	5,191,370
Aug 12, 2026	11.41	11.59	11.41	11.56	11.56	0.87%	2,674,020
Aug 11, 2026	11.56	11.58	11.37	11.46	11.46	-1.12%	3,036,352
Aug 10, 2026	11.20	11.60	11.20	11.59	11.59	2.75%	4,904,790
Aug 7, 2026	11.30	11.37	11.10	11.28	11.28	-0.88%	3,457,995
Aug 6, 2026	11.43	11.49	11.22	11.38	11.38	-0.44%	3,983,650
Aug 5, 2026	11.40	11.45	11.33	11.43	11.43	0.44%	3,324,364
Aug 4, 2026	11.50	11.50	11.33	11.38	11.38	-0.96%	4,157,623
Aug 3, 2026	11.25	11.50	11.25	11.49	11.49	2.04%	4,158,100
Jul 31, 2026	11.11	11.27	11.06	11.26	11.26	1.81%	4,397,820
Jul 30, 2026	11.18	11.32	10.97	11.06	11.06	-0.90%	3,855,180
Jul 29, 2026	11.03	11.29	11.02	11.16	11.16	1.18%	3,445,247
Jul 28, 2026	11.10	11.22	10.96	11.03	11.03	-1.16%	3,977,740
Jul 27, 2026	11.08	11.36	11.06	11.16	11.16	0.27%	3,423,215
Jul 24, 2026	11.40	11.50	11.13	11.13	11.13	-2.96%	2,700,500
Jul 23, 2026	11.22	11.47	11.14	11.47	11.47	2.14%	3,254,102
Jul 22, 2026	11.20	11.26	10.85	11.23	11.23	0.45%	5,483,200
Jul 21, 2026	11.18	11.39	11.05	11.18	11.18	-0.27%	6,207,231
Jul 20, 2026	11.59	11.85	11.08	11.21	11.21	-3.94%	9,057,011
Jul 17, 2026	11.66	11.85	11.55	11.67	11.67	0.43%	7,183,952
Jul 16, 2026	11.59	11.85	11.40	11.62	11.62	0.61%	3,924,599
Jul 15, 2026	11.60	11.69	11.49	11.55	11.55	-0.17%	4,150,420
Jul 14, 2026	11.23	11.66	11.18	11.57	11.57	2.21%	6,016,215
Jul 13, 2026	11.39	11.45	11.04	11.32	11.32	-0.53%	7,465,300
Jul 10, 2026	11.22	11.60	11.12	11.38	11.38	0.44%	8,139,223
Jul 9, 2026	10.70	11.34	10.62	11.33	11.33	5.69%	7,954,801
Jul 8, 2026	10.83	10.88	10.55	10.72	10.72	-0.28%	3,785,300
Jul 7, 2026	11.06	11.13	10.67	10.75	10.75	-2.89%	3,552,179
Jul 6, 2026	11.21	11.27	11.05	11.07	11.07	-1.16%	3,587,100
Jul 3, 2026	10.99	11.32	10.99	11.20	11.20	2.19%	6,720,640
Jul 2, 2026	10.88	11.22	10.78	10.96	10.96	0.55%	5,905,932
Jul 1, 2026	10.62	10.98	10.60	10.90	10.90	3.32%	6,440,609
Jun 30, 2026	10.62	10.73	10.44	10.55	10.55	-0.66%	4,106,290
Jun 29, 2026	10.53	10.68	10.20	10.62	10.62	0.66%	4,752,489
Jun 26, 2026	10.68	10.75	10.43	10.55	10.55	-1.86%	3,959,798
Jun 25, 2026	10.92	11.02	10.67	10.75	10.75	-1.92%	3,617,183
Jun 24, 2026	11.09	11.17	10.79	10.96	10.96	-1.44%	3,816,240
Jun 23, 2026	11.16	11.37	11.06	11.12	11.12	-0.36%	3,584,559
Jun 22, 2026	11.09	11.19	10.80	11.16	11.16	-0.27%	4,181,591
Jun 18, 2026	11.16	11.31	10.91	11.19	11.19	0.27%	3,582,820
Jun 17, 2026	11.35	11.35	11.04	11.16	11.16	-1.33%	3,028,707
Jun 16, 2026	11.50	11.56	11.25	11.31	11.31	-1.65%	4,221,700
Jun 15, 2026	11.25	11.76	11.25	11.50	11.50	1.41%	4,978,004