SHA:600523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	13.67	13.98	13.58	13.85	13.85	0.80%	5,559,200
May 12, 2026	13.88	13.92	13.54	13.74	13.74	-1.01%	5,093,969
May 11, 2026	13.98	14.02	13.72	13.88	13.88	-0.72%	6,457,120
May 8, 2026	13.56	14.00	13.52	13.98	13.98	2.95%	7,044,380
May 7, 2026	13.71	13.79	13.56	13.58	13.58	-0.95%	5,733,780
May 6, 2026	13.70	13.83	13.66	13.71	13.71	0.07%	6,163,900
Apr 30, 2026	13.70	13.84	13.55	13.70	13.70	0.29%	2,936,400
Apr 29, 2026	13.50	13.73	13.46	13.66	13.66	1.04%	2,544,300
Apr 28, 2026	13.80	13.89	13.45	13.52	13.52	-2.73%	4,431,461
Apr 27, 2026	13.77	13.92	13.59	13.90	13.90	1.61%	3,952,921
Apr 24, 2026	13.86	13.94	13.62	13.68	13.68	-1.51%	3,684,799
Apr 23, 2026	14.00	14.13	13.86	13.89	13.89	-1.21%	3,388,600
Apr 22, 2026	14.06	14.17	14.04	14.06	14.06	-0.78%	3,045,576
Apr 21, 2026	14.26	14.29	14.09	14.17	14.17	-0.63%	3,129,580
Apr 20, 2026	14.11	14.28	14.08	14.26	14.26	0.78%	2,769,600
Apr 17, 2026	14.06	14.19	13.90	14.15	14.15	0.28%	4,708,200
Apr 16, 2026	14.20	14.25	14.05	14.11	14.11	-0.63%	5,511,240
Apr 15, 2026	14.23	14.48	14.14	14.20	14.20	0.21%	4,508,880
Apr 14, 2026	14.15	14.22	14.04	14.17	14.17	0.64%	3,677,503
Apr 13, 2026	13.96	14.14	13.91	14.08	14.08	0.50%	2,814,700
Apr 10, 2026	13.90	14.16	13.83	14.01	14.01	0.72%	2,667,620
Apr 9, 2026	14.10	14.10	13.85	13.91	13.91	-0.86%	3,098,330
Apr 8, 2026	13.75	14.05	13.75	14.03	14.03	3.24%	3,617,320
Apr 7, 2026	13.51	13.64	13.51	13.59	13.59	-0.15%	2,334,773
Apr 3, 2026	13.93	13.93	13.50	13.61	13.61	-1.16%	2,433,981
Apr 2, 2026	13.85	14.04	13.70	13.77	13.77	-0.94%	3,115,300
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