SHA:600523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	12.13	12.14	11.92	11.95	11.95	-1.48%	2,764,420
Sep 11, 2026	12.11	12.19	11.85	12.13	12.13	0.25%	3,800,629
Sep 10, 2026	12.18	12.18	12.03	12.10	12.10	-0.74%	2,456,700
Sep 9, 2026	12.15	12.31	12.09	12.19	12.19	0.58%	3,601,898
Sep 8, 2026	11.96	12.20	11.96	12.12	12.12	0.66%	3,688,380
Sep 7, 2026	12.17	12.33	11.97	12.04	12.04	-1.79%	4,903,220
Sep 4, 2026	12.33	12.49	12.23	12.26	12.26	-	5,456,239
Sep 3, 2026	12.28	12.45	12.20	12.26	12.26	-0.65%	4,662,520
Sep 2, 2026	12.15	12.40	12.14	12.34	12.34	1.06%	4,909,522
Sep 1, 2026	12.11	12.33	12.06	12.21	12.21	0.58%	4,023,620
Aug 31, 2026	12.06	12.18	11.98	12.14	12.14	1.34%	4,372,272
Aug 28, 2026	11.94	12.09	11.94	11.98	11.98	0.08%	4,087,300
Aug 27, 2026	11.88	12.13	11.79	11.97	11.97	-	4,651,200
Aug 26, 2026	11.95	12.03	11.89	11.97	11.97	0.17%	2,819,751
Aug 25, 2026	11.78	11.99	11.68	11.95	11.95	1.44%	3,390,991
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%	14,399,323
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