SHA:600523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.25	11.50	11.25	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
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