SHA:600523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	10.99	11.43	10.99	11.34	11.34	3.85%	5,317,027
Jun 11, 2026	11.08	11.09	10.79	10.92	10.92	-1.18%	3,444,131
Jun 10, 2026	11.12	11.28	10.94	11.05	11.05	-1.07%	3,717,900
Jun 9, 2026	11.35	11.37	11.07	11.17	11.17	-1.06%	4,568,701
Jun 8, 2026	11.48	11.68	11.10	11.29	11.29	-3.09%	4,165,566
Jun 5, 2026	11.55	11.80	11.45	11.65	11.65	0.87%	3,515,200
Jun 4, 2026	11.69	11.77	11.48	11.55	11.55	-1.45%	3,104,969
Jun 3, 2026	11.85	12.03	11.65	11.72	11.72	-1.92%	4,151,000
Jun 2, 2026	12.35	12.39	11.88	11.95	11.95	-1.65%	3,953,980
Jun 1, 2026	11.82	12.25	11.82	12.15	12.15	2.02%	3,431,569
May 29, 2026	12.14	12.19	11.84	11.91	11.91	-1.54%	3,377,200
May 28, 2026	12.18	12.35	12.03	12.24	12.10	0.74%	3,332,700
May 27, 2026	12.47	12.53	12.06	12.15	12.01	-2.57%	3,421,816
May 26, 2026	12.61	12.67	12.30	12.47	12.32	-1.81%	3,720,754
May 25, 2026	12.84	12.95	12.60	12.70	12.55	-1.01%	3,878,000
May 22, 2026	12.79	12.99	12.61	12.83	12.68	1.10%	5,143,108
May 21, 2026	12.92	13.15	12.67	12.69	12.54	-2.01%	4,561,507
May 20, 2026	13.23	13.23	12.90	12.95	12.80	-2.34%	4,971,240
May 19, 2026	13.20	13.39	13.05	13.26	13.10	-0.08%	4,203,961
May 18, 2026	13.32	13.44	13.15	13.27	13.11	-0.90%	3,756,693
May 15, 2026	13.42	13.61	13.30	13.39	13.23	-	3,381,980
May 14, 2026	13.90	13.90	13.38	13.39	13.23	-3.32%	5,592,082
May 13, 2026	13.67	13.98	13.58	13.85	13.69	0.80%	5,559,200
May 12, 2026	13.88	13.92	13.54	13.74	13.58	-1.01%	5,093,969
May 11, 2026	13.98	14.02	13.72	13.88	13.72	-0.72%	6,457,120
May 8, 2026	13.56	14.00	13.52	13.98	13.82	2.95%	7,044,380
May 7, 2026	13.71	13.79	13.56	13.58	13.42	-0.95%	5,733,780
May 6, 2026	13.70	13.83	13.66	13.71	13.55	0.07%	6,163,900
Apr 30, 2026	13.70	13.84	13.55	13.70	13.54	0.29%	2,936,400
Apr 29, 2026	13.50	13.73	13.46	13.66	13.50	1.04%	2,544,300
Apr 28, 2026	13.80	13.89	13.45	13.52	13.36	-2.73%	4,431,461
Apr 27, 2026	13.77	13.92	13.59	13.90	13.74	1.61%	3,952,921
Apr 24, 2026	13.86	13.94	13.62	13.68	13.52	-1.51%	3,684,799
Apr 23, 2026	14.00	14.13	13.86	13.89	13.73	-1.21%	3,388,600
Apr 22, 2026	14.06	14.17	14.04	14.06	13.89	-0.78%	3,045,576
Apr 21, 2026	14.26	14.29	14.09	14.17	14.00	-0.63%	3,129,580
Apr 20, 2026	14.11	14.28	14.08	14.26	14.09	0.78%	2,769,600
Apr 17, 2026	14.06	14.19	13.90	14.15	13.98	0.28%	4,708,200
Apr 16, 2026	14.20	14.25	14.05	14.11	13.94	-0.63%	5,511,240
Apr 15, 2026	14.23	14.48	14.14	14.20	14.03	0.21%	4,508,880
Apr 14, 2026	14.15	14.22	14.04	14.17	14.00	0.64%	3,677,503
Apr 13, 2026	13.96	14.14	13.91	14.08	13.91	0.50%	2,814,700
Apr 10, 2026	13.90	14.16	13.83	14.01	13.85	0.72%	2,667,620
Apr 9, 2026	14.10	14.10	13.85	13.91	13.75	-0.86%	3,098,330
Apr 8, 2026	13.75	14.05	13.75	14.03	13.86	3.24%	3,617,320