SHA:600523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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