Shanghai Huayi Group Corporation Limited (SHA:600623)
China · Delayed Price · Currency is CNY 8.23
+0.04 (0.49%)
Jul 31, 2026, 3:00 PM CST
SHA:600623 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.14 | 8.32 | 8.14 | 8.23 | 8.23 | 0.49% | 14,383,917 |
| Jul 30, 2026 | 8.12 | 8.26 | 8.10 | 8.19 | 8.19 | 0.99% | 14,599,600 |
| Jul 29, 2026 | 7.82 | 8.16 | 7.80 | 8.11 | 8.11 | 3.18% | 17,855,120 |
| Jul 28, 2026 | 7.97 | 8.07 | 7.71 | 7.86 | 7.86 | -1.75% | 21,674,790 |
| Jul 27, 2026 | 7.95 | 8.18 | 7.91 | 8.00 | 8.00 | -0.74% | 23,943,405 |
| Jul 24, 2026 | 8.27 | 8.42 | 8.05 | 8.06 | 8.06 | -2.66% | 18,258,520 |
| Jul 23, 2026 | 8.10 | 8.32 | 8.06 | 8.28 | 8.28 | 1.72% | 14,355,810 |
| Jul 22, 2026 | 7.99 | 8.20 | 7.91 | 8.14 | 8.14 | 1.75% | 20,168,600 |
| Jul 21, 2026 | 7.85 | 8.23 | 7.84 | 8.00 | 8.00 | 1.91% | 26,089,970 |
| Jul 20, 2026 | 7.82 | 8.00 | 7.73 | 7.85 | 7.85 | 1.95% | 21,186,074 |
| Jul 17, 2026 | 7.93 | 8.03 | 7.70 | 7.70 | 7.70 | -2.16% | 19,280,824 |
| Jul 16, 2026 | 8.05 | 8.12 | 7.83 | 7.87 | 7.87 | -2.96% | 25,498,791 |
| Jul 15, 2026 | 8.00 | 8.17 | 7.97 | 8.11 | 8.11 | 0.75% | 15,485,400 |
| Jul 14, 2026 | 7.97 | 8.17 | 7.97 | 8.05 | 8.05 | 1.64% | 16,686,858 |
| Jul 13, 2026 | 8.20 | 8.32 | 7.85 | 7.92 | 7.92 | -3.41% | 21,338,480 |
| Jul 10, 2026 | 8.09 | 8.31 | 7.98 | 8.20 | 8.20 | 0.99% | 19,138,960 |
| Jul 9, 2026 | 8.24 | 8.33 | 8.03 | 8.12 | 8.12 | -1.10% | 19,329,300 |
| Jul 8, 2026 | 8.37 | 8.49 | 8.12 | 8.21 | 8.21 | -1.79% | 22,265,280 |
| Jul 7, 2026 | 8.74 | 8.79 | 8.35 | 8.36 | 8.36 | -6.17% | 30,341,974 |
| Jul 6, 2026 | 8.45 | 8.93 | 8.34 | 8.91 | 8.91 | 4.58% | 44,571,560 |
| Jul 3, 2026 | 9.05 | 9.33 | 8.48 | 8.52 | 8.52 | -6.48% | 45,036,700 |
| Jul 2, 2026 | 8.64 | 9.36 | 8.46 | 9.11 | 9.11 | 5.20% | 54,242,380 |
| Jul 1, 2026 | 8.03 | 8.88 | 7.75 | 8.66 | 8.66 | 7.31% | 54,751,768 |
| Jun 30, 2026 | 7.62 | 8.38 | 7.57 | 8.07 | 8.07 | 3.73% | 43,103,139 |
| Jun 29, 2026 | 7.67 | 7.86 | 7.52 | 7.78 | 7.78 | 1.30% | 20,802,589 |
| Jun 26, 2026 | 7.96 | 8.06 | 7.58 | 7.68 | 7.68 | -3.88% | 25,741,572 |
| Jun 25, 2026 | 8.49 | 8.54 | 7.95 | 7.99 | 7.99 | -6.77% | 31,363,830 |
| Jun 24, 2026 | 8.73 | 8.78 | 8.50 | 8.57 | 8.57 | -1.95% | 16,732,023 |
| Jun 23, 2026 | 8.80 | 8.98 | 8.69 | 8.74 | 8.74 | 0.11% | 17,873,401 |
| Jun 22, 2026 | 8.68 | 8.82 | 8.49 | 8.73 | 8.73 | 0.34% | 22,481,189 |
| Jun 18, 2026 | 8.33 | 8.90 | 8.11 | 8.70 | 8.70 | 3.57% | 36,269,740 |
| Jun 17, 2026 | 8.64 | 8.64 | 8.36 | 8.40 | 8.40 | -2.44% | 11,443,150 |
| 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 |