Shanghai Huayi Group Corporation Limited (SHA:600623)
China · Delayed Price · Currency is CNY 9.70
+0.17 (1.78%)
At close: Jan 23, 2026
SHA:600623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 8.28 | 8.35 | 8.08 | 8.09 | 8.09 | -2.29% | 15,517,430 |
| Jan 6, 2026 | 7.80 | 8.35 | 7.79 | 8.28 | 8.28 | 5.88% | 29,037,260 |
| Jan 5, 2026 | 7.77 | 7.83 | 7.67 | 7.82 | 7.82 | 1.43% | 19,135,800 |
| Dec 31, 2025 | 7.53 | 7.78 | 7.41 | 7.71 | 7.71 | 2.25% | 19,809,880 |
| Dec 30, 2025 | 7.44 | 7.60 | 7.25 | 7.54 | 7.54 | 1.48% | 17,027,110 |
| Dec 29, 2025 | 7.46 | 7.53 | 7.37 | 7.43 | 7.43 | -0.54% | 9,291,900 |
| Dec 26, 2025 | 7.48 | 7.53 | 7.43 | 7.47 | 7.47 | - | 9,882,275 |
| Dec 25, 2025 | 7.41 | 7.51 | 7.37 | 7.47 | 7.47 | 0.67% | 10,418,100 |
| Dec 24, 2025 | 7.43 | 7.43 | 7.37 | 7.42 | 7.42 | -0.13% | 11,065,340 |
| Dec 23, 2025 | 7.47 | 7.53 | 7.39 | 7.43 | 7.43 | 0.13% | 7,800,501 |
| Dec 22, 2025 | 7.45 | 7.51 | 7.41 | 7.42 | 7.42 | - | 8,354,561 |
| Dec 19, 2025 | 7.33 | 7.50 | 7.29 | 7.42 | 7.42 | 1.78% | 9,698,706 |
| Dec 18, 2025 | 7.25 | 7.40 | 7.24 | 7.29 | 7.29 | 0.28% | 9,186,301 |
| Dec 17, 2025 | 7.26 | 7.32 | 7.15 | 7.27 | 7.27 | 0.55% | 9,113,920 |
| Dec 16, 2025 | 7.42 | 7.44 | 7.20 | 7.23 | 7.23 | -2.69% | 11,380,600 |
| Dec 15, 2025 | 7.37 | 7.49 | 7.33 | 7.43 | 7.43 | 0.81% | 8,755,276 |
| Dec 12, 2025 | 7.50 | 7.53 | 7.36 | 7.37 | 7.37 | -1.47% | 10,785,950 |
| Dec 11, 2025 | 7.53 | 7.59 | 7.47 | 7.48 | 7.48 | -0.27% | 7,289,600 |
| Dec 10, 2025 | 7.58 | 7.60 | 7.41 | 7.50 | 7.50 | -1.45% | 11,024,301 |
| Dec 9, 2025 | 7.68 | 7.71 | 7.61 | 7.61 | 7.61 | -1.17% | 8,412,934 |
| Dec 8, 2025 | 7.86 | 7.88 | 7.69 | 7.70 | 7.70 | -1.28% | 12,434,950 |
| Dec 5, 2025 | 7.67 | 7.83 | 7.66 | 7.80 | 7.80 | 1.56% | 8,432,500 |
| Dec 4, 2025 | 7.77 | 7.78 | 7.65 | 7.68 | 7.68 | -1.16% | 8,837,812 |
| Dec 3, 2025 | 7.83 | 7.87 | 7.74 | 7.77 | 7.77 | -0.89% | 8,109,200 |
| Dec 2, 2025 | 7.84 | 7.87 | 7.74 | 7.84 | 7.84 | - | 9,876,641 |
| Dec 1, 2025 | 7.80 | 7.89 | 7.78 | 7.84 | 7.84 | 0.51% | 11,361,920 |
| Nov 28, 2025 | 7.85 | 7.94 | 7.73 | 7.80 | 7.80 | -1.39% | 13,858,080 |
| Nov 27, 2025 | 7.74 | 7.96 | 7.70 | 7.91 | 7.91 | 2.06% | 15,590,250 |
| Nov 26, 2025 | 7.71 | 7.85 | 7.70 | 7.75 | 7.75 | -0.51% | 12,501,530 |
| Nov 25, 2025 | 7.83 | 8.16 | 7.74 | 7.79 | 7.79 | 2.10% | 21,550,150 |
| Nov 24, 2025 | 7.61 | 7.72 | 7.58 | 7.63 | 7.63 | 0.26% | 12,303,100 |
| Nov 21, 2025 | 8.03 | 8.07 | 7.60 | 7.61 | 7.61 | -5.93% | 20,551,690 |
| Nov 20, 2025 | 8.19 | 8.29 | 8.06 | 8.09 | 8.09 | -1.46% | 11,141,040 |
| Nov 19, 2025 | 8.11 | 8.29 | 8.09 | 8.21 | 8.21 | 1.23% | 13,915,800 |
| Nov 18, 2025 | 8.21 | 8.41 | 8.06 | 8.11 | 8.11 | -1.70% | 17,587,210 |
| Nov 17, 2025 | 8.33 | 8.47 | 8.18 | 8.25 | 8.25 | -1.55% | 17,764,870 |
| Nov 14, 2025 | 8.51 | 8.62 | 8.37 | 8.38 | 8.38 | -2.33% | 15,683,100 |
| Nov 13, 2025 | 8.38 | 8.63 | 8.35 | 8.58 | 8.58 | 2.02% | 17,654,320 |