Shanghai Huayi Group Corporation Limited (SHA:600623)
China · Delayed Price · Currency is CNY 10.76
+0.29 (2.77%)
Mar 6, 2026, 3:00 PM CST
SHA:600623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.37 | 10.94 | 10.02 | 10.93 | - | 4.39% | 47,316,604 |
| 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 |
| 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 |