Shanghai Huayi Group Corporation Limited (SHA:600623)
China · Delayed Price · Currency is CNY 10.07
+0.12 (1.21%)
Mar 27, 2026, 11:30 AM CST
SHA:600623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 10.15 | 10.29 | 9.93 | 9.95 | 9.95 | -1.09% | 19,910,540 |
| Mar 25, 2026 | 10.04 | 10.17 | 9.91 | 10.06 | 10.06 | 0.10% | 19,366,600 |
| Mar 24, 2026 | 10.09 | 10.11 | 9.80 | 10.05 | 10.05 | -0.40% | 23,351,000 |
| Mar 23, 2026 | 10.00 | 10.48 | 9.85 | 10.09 | 10.09 | -0.20% | 38,368,350 |
| Mar 20, 2026 | 10.37 | 10.58 | 10.06 | 10.11 | 10.11 | -3.35% | 39,111,701 |
| Mar 19, 2026 | 10.98 | 11.17 | 10.28 | 10.46 | 10.46 | -2.79% | 46,268,120 |
| Mar 18, 2026 | 10.65 | 10.88 | 10.61 | 10.76 | 10.76 | 1.22% | 26,628,860 |
| Mar 17, 2026 | 10.82 | 11.20 | 10.58 | 10.63 | 10.63 | -3.54% | 41,816,910 |
| Mar 16, 2026 | 11.61 | 11.85 | 10.98 | 11.02 | 11.02 | -5.08% | 49,762,420 |
| Mar 13, 2026 | 12.00 | 12.26 | 11.57 | 11.61 | 11.61 | -3.25% | 52,930,820 |
| Mar 12, 2026 | 11.64 | 12.22 | 11.35 | 12.00 | 12.00 | 5.08% | 80,855,235 |
| Mar 11, 2026 | 10.99 | 11.58 | 10.62 | 11.42 | 11.42 | 5.64% | 72,729,433 |
| Mar 10, 2026 | 10.38 | 11.20 | 10.38 | 10.81 | 10.81 | -2.88% | 76,337,033 |
| Mar 9, 2026 | 11.36 | 11.84 | 11.10 | 11.13 | 11.13 | 3.44% | 109,328,000 |
| Mar 6, 2026 | 10.37 | 10.94 | 10.02 | 10.76 | 10.76 | 2.77% | 58,851,180 |
| Mar 5, 2026 | 9.80 | 10.84 | 9.61 | 10.47 | 10.47 | 5.97% | 55,380,330 |
| Mar 4, 2026 | 10.22 | 10.27 | 9.78 | 9.88 | 9.88 | -6.08% | 50,286,180 |
| Mar 3, 2026 | 10.44 | 11.07 | 9.96 | 10.52 | 10.52 | 2.53% | 77,826,620 |
| Mar 2, 2026 | 10.33 | 10.46 | 9.86 | 10.26 | 10.26 | 7.43% | 60,133,400 |
| Feb 27, 2026 | 9.63 | 9.74 | 9.52 | 9.55 | 9.55 | - | 19,667,634 |
| Feb 26, 2026 | 9.56 | 9.60 | 9.41 | 9.55 | 9.55 | 0.10% | 18,228,602 |
| Feb 25, 2026 | 9.45 | 9.69 | 9.45 | 9.54 | 9.54 | 0.95% | 20,791,550 |
| Feb 24, 2026 | 9.32 | 9.57 | 9.32 | 9.45 | 9.45 | 2.94% | 19,205,820 |
| Feb 13, 2026 | 9.30 | 9.38 | 9.18 | 9.18 | 9.18 | -2.03% | 17,285,395 |
| Feb 12, 2026 | 9.41 | 9.50 | 9.32 | 9.37 | 9.37 | -0.95% | 13,859,195 |
| Feb 11, 2026 | 9.42 | 9.63 | 9.32 | 9.46 | 9.46 | 0.42% | 15,944,040 |
| Feb 10, 2026 | 9.61 | 9.61 | 9.34 | 9.42 | 9.42 | -0.74% | 15,541,170 |
| Feb 9, 2026 | 9.56 | 9.70 | 9.43 | 9.49 | 9.49 | 0.53% | 19,679,840 |
| Feb 6, 2026 | 9.28 | 9.69 | 9.15 | 9.44 | 9.44 | 1.18% | 20,821,700 |
| Feb 5, 2026 | 9.59 | 9.59 | 9.29 | 9.33 | 9.33 | -2.91% | 13,966,722 |
| Feb 4, 2026 | 9.60 | 9.68 | 9.47 | 9.61 | 9.61 | 0.31% | 20,176,985 |
| Feb 3, 2026 | 9.44 | 9.63 | 9.34 | 9.58 | 9.58 | 3.23% | 24,147,100 |
| Feb 2, 2026 | 9.95 | 9.95 | 9.25 | 9.28 | 9.28 | -7.75% | 42,963,888 |
| Jan 30, 2026 | 9.97 | 10.28 | 9.75 | 10.06 | 10.06 | 0.30% | 34,719,270 |
| Jan 29, 2026 | 10.14 | 10.22 | 9.85 | 10.03 | 10.03 | -0.79% | 37,173,090 |
| Jan 28, 2026 | 9.81 | 10.18 | 9.79 | 10.11 | 10.11 | 2.85% | 39,444,002 |
| Jan 27, 2026 | 9.60 | 10.02 | 9.57 | 9.83 | 9.83 | 2.08% | 38,994,837 |
| Jan 26, 2026 | 9.60 | 9.75 | 9.49 | 9.63 | 9.63 | -0.72% | 31,999,480 |
| Jan 23, 2026 | 9.55 | 9.79 | 9.34 | 9.70 | 9.70 | 1.78% | 33,470,372 |
| Jan 22, 2026 | 9.23 | 9.64 | 9.12 | 9.53 | 9.53 | 2.80% | 38,403,670 |
| Jan 21, 2026 | 9.49 | 9.55 | 9.19 | 9.27 | 9.27 | -0.75% | 38,358,740 |
| Jan 20, 2026 | 9.17 | 9.43 | 9.12 | 9.34 | 9.34 | 1.85% | 52,785,330 |
| Jan 19, 2026 | 9.01 | 9.33 | 8.88 | 9.17 | 9.17 | 2.46% | 93,437,653 |
| Jan 16, 2026 | 8.36 | 9.01 | 8.36 | 8.95 | 8.95 | 9.28% | 94,253,350 |
| Jan 15, 2026 | 8.03 | 8.23 | 8.01 | 8.19 | 8.19 | 1.49% | 14,527,190 |
| Jan 14, 2026 | 8.07 | 8.22 | 7.98 | 8.07 | 8.07 | - | 20,233,440 |
| Jan 13, 2026 | 8.22 | 8.28 | 8.05 | 8.07 | 8.07 | -2.06% | 19,508,530 |
| Jan 12, 2026 | 8.05 | 8.30 | 8.04 | 8.24 | 8.24 | 3.52% | 25,267,680 |
| Jan 9, 2026 | 8.03 | 8.07 | 7.89 | 7.96 | 7.96 | -0.38% | 14,797,700 |
| Jan 8, 2026 | 8.09 | 8.12 | 7.97 | 7.99 | 7.99 | -1.24% | 12,690,150 |