Shanghai Huayi Group Corporation Limited (SHA:600623)
China · Delayed Price · Currency is CNY 8.40
-0.21 (-2.44%)
Jun 17, 2026, 3:00 PM CST
SHA:600623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 8.64 | 8.64 | 8.45 | 8.53 | - | -0.93% | 1,858,200 |
| Jun 16, 2026 | 8.68 | 8.79 | 8.58 | 8.61 | 8.61 | -1.37% | 13,125,500 |
| Jun 15, 2026 | 8.60 | 8.77 | 8.55 | 8.73 | 8.73 | 0.81% | 19,391,850 |
| Jun 12, 2026 | 8.37 | 8.83 | 8.12 | 8.66 | 8.66 | 3.46% | 29,939,570 |
| Jun 11, 2026 | 8.31 | 8.48 | 8.09 | 8.37 | 8.37 | 2.45% | 21,335,060 |
| Jun 10, 2026 | 8.06 | 8.24 | 7.96 | 8.17 | 8.17 | 0.74% | 21,549,510 |
| Jun 9, 2026 | 8.26 | 8.28 | 8.02 | 8.11 | 8.11 | -1.70% | 18,760,500 |
| Jun 8, 2026 | 8.33 | 8.49 | 8.16 | 8.25 | 8.25 | -2.37% | 14,790,810 |
| Jun 5, 2026 | 8.54 | 8.66 | 8.31 | 8.45 | 8.45 | -0.24% | 23,381,210 |
| Jun 4, 2026 | 8.78 | 8.78 | 8.40 | 8.47 | 8.47 | -3.86% | 20,464,870 |
| Jun 3, 2026 | 8.72 | 8.88 | 8.62 | 8.81 | 8.81 | 0.92% | 12,252,920 |
| Jun 2, 2026 | 8.95 | 8.99 | 8.67 | 8.73 | 8.73 | -2.35% | 14,889,320 |
| Jun 1, 2026 | 8.78 | 8.96 | 8.71 | 8.94 | 8.94 | 2.29% | 17,763,830 |
| May 29, 2026 | 8.80 | 8.87 | 8.67 | 8.74 | 8.74 | -0.34% | 12,780,900 |
| May 28, 2026 | 8.74 | 8.87 | 8.52 | 8.77 | 8.77 | 0.11% | 13,752,290 |
| May 27, 2026 | 8.95 | 9.03 | 8.69 | 8.76 | 8.76 | -2.56% | 19,401,060 |
| May 26, 2026 | 9.10 | 9.22 | 8.93 | 8.99 | 8.99 | -1.53% | 24,015,630 |
| May 25, 2026 | 9.47 | 9.68 | 9.09 | 9.13 | 9.13 | -4.30% | 29,113,690 |
| May 22, 2026 | 9.43 | 9.65 | 9.35 | 9.54 | 9.54 | 0.95% | 21,426,340 |
| May 21, 2026 | 9.97 | 10.00 | 9.40 | 9.45 | 9.45 | -7.26% | 41,679,090 |
| May 20, 2026 | 9.59 | 10.39 | 9.49 | 10.19 | 10.19 | 5.71% | 40,500,670 |
| May 19, 2026 | 9.69 | 9.70 | 9.44 | 9.64 | 9.64 | -0.92% | 16,006,600 |
| May 18, 2026 | 9.58 | 9.98 | 9.35 | 9.73 | 9.73 | 1.35% | 24,528,190 |
| May 15, 2026 | 9.68 | 10.13 | 9.53 | 9.60 | 9.60 | -1.03% | 37,542,480 |
| May 14, 2026 | 9.42 | 9.75 | 9.22 | 9.70 | 9.70 | 2.65% | 41,916,550 |
| May 13, 2026 | 9.52 | 9.59 | 9.35 | 9.45 | 9.45 | -0.94% | 16,785,730 |
| May 12, 2026 | 9.72 | 9.82 | 9.42 | 9.54 | 9.54 | -1.85% | 26,348,080 |
| May 11, 2026 | 9.83 | 9.90 | 9.58 | 9.72 | 9.72 | -1.12% | 31,278,010 |
| May 8, 2026 | 10.01 | 10.25 | 9.67 | 9.83 | 9.83 | -5.66% | 54,982,720 |
| May 7, 2026 | 10.87 | 10.90 | 10.30 | 10.42 | 10.42 | -5.19% | 35,650,480 |
| May 6, 2026 | 10.98 | 11.03 | 10.64 | 10.99 | 10.99 | 1.01% | 37,390,370 |
| Apr 30, 2026 | 10.86 | 11.00 | 10.76 | 10.88 | 10.88 | 0.18% | 28,751,980 |
| Apr 29, 2026 | 10.80 | 11.07 | 10.63 | 10.86 | 10.86 | 0.46% | 48,697,510 |
| Apr 28, 2026 | 10.10 | 10.81 | 9.93 | 10.81 | 10.81 | 9.97% | 47,715,020 |
| Apr 27, 2026 | 9.68 | 9.87 | 9.61 | 9.83 | 9.83 | 0.82% | 13,093,750 |
| Apr 24, 2026 | 9.81 | 10.05 | 9.75 | 9.75 | 9.75 | -0.81% | 18,124,420 |
| Apr 23, 2026 | 9.80 | 9.94 | 9.59 | 9.83 | 9.83 | 0.41% | 18,561,130 |
| Apr 22, 2026 | 9.96 | 10.03 | 9.73 | 9.79 | 9.79 | -1.51% | 22,414,390 |
| Apr 21, 2026 | 9.83 | 10.05 | 9.79 | 9.94 | 9.94 | 0.71% | 19,590,840 |
| Apr 20, 2026 | 10.10 | 10.10 | 9.80 | 9.87 | 9.87 | -1.30% | 23,566,970 |
| Apr 17, 2026 | 9.98 | 10.15 | 9.90 | 10.00 | 10.00 | 0.20% | 18,402,730 |
| Apr 16, 2026 | 9.91 | 10.15 | 9.86 | 9.98 | 9.98 | 1.01% | 16,736,630 |
| Apr 15, 2026 | 9.91 | 9.97 | 9.76 | 9.88 | 9.88 | -0.80% | 15,129,650 |
| Apr 14, 2026 | 10.00 | 10.03 | 9.86 | 9.96 | 9.96 | -1.87% | 19,537,420 |
| Apr 13, 2026 | 9.99 | 10.39 | 9.80 | 10.15 | 10.15 | 2.63% | 31,647,870 |
| Apr 10, 2026 | 9.94 | 9.99 | 9.72 | 9.89 | 9.89 | 0.41% | 19,184,320 |
| Apr 9, 2026 | 9.75 | 9.99 | 9.72 | 9.85 | 9.85 | 1.44% | 25,368,040 |
| Apr 8, 2026 | 9.40 | 9.75 | 9.39 | 9.71 | 9.71 | -0.72% | 35,869,560 |
| Apr 7, 2026 | 9.00 | 9.78 | 8.98 | 9.78 | 9.78 | 10.01% | 37,067,580 |
| Apr 3, 2026 | 9.52 | 9.58 | 8.87 | 8.89 | 8.89 | -7.20% | 33,825,830 |