Shanghai Huayi Group Corporation Limited (SHA:600623)
China · Delayed Price · Currency is CNY 8.19
+0.05 (0.61%)
Oct 23, 2026, 3:00 PM CST
SHA:600623 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.09 | 8.21 | 7.94 | 8.19 | 8.19 | 0.61% | 12,331,701 |
| Oct 22, 2026 | 8.31 | 8.33 | 8.10 | 8.14 | 8.14 | -2.40% | 8,149,404 |
| Oct 21, 2026 | 8.33 | 8.51 | 8.31 | 8.34 | 8.34 | 0.12% | 7,352,000 |
| Oct 20, 2026 | 8.45 | 8.45 | 8.24 | 8.33 | 8.33 | -1.54% | 10,580,640 |
| Oct 19, 2026 | 8.50 | 8.54 | 8.37 | 8.46 | 8.46 | - | 9,919,891 |
| Oct 16, 2026 | 8.34 | 8.50 | 8.30 | 8.46 | 8.46 | 2.30% | 14,745,820 |
| Oct 15, 2026 | 8.70 | 8.78 | 8.22 | 8.27 | 8.27 | -6.97% | 24,410,680 |
| Oct 14, 2026 | 8.91 | 9.19 | 8.86 | 8.89 | 8.89 | -0.56% | 22,598,096 |
| Oct 13, 2026 | 8.81 | 9.18 | 8.76 | 8.94 | 8.94 | 1.48% | 25,968,661 |
| Oct 12, 2026 | 8.70 | 9.12 | 8.70 | 8.81 | 8.81 | 1.03% | 21,064,941 |
| Oct 9, 2026 | 8.70 | 8.80 | 8.60 | 8.72 | 8.72 | 0.35% | 12,791,756 |
| Oct 8, 2026 | 8.55 | 8.80 | 8.55 | 8.69 | 8.69 | 2.36% | 10,544,092 |
| Sep 30, 2026 | 8.45 | 8.60 | 8.42 | 8.49 | 8.49 | 0.83% | 8,787,006 |
| Sep 29, 2026 | 8.60 | 8.63 | 8.37 | 8.42 | 8.42 | -2.09% | 16,504,394 |
| Sep 28, 2026 | 8.62 | 8.68 | 8.51 | 8.60 | 8.60 | -0.23% | 13,746,295 |
| Sep 24, 2026 | 8.45 | 8.73 | 8.43 | 8.62 | 8.62 | 1.65% | 16,754,109 |
| Sep 23, 2026 | 8.45 | 8.52 | 8.40 | 8.48 | 8.48 | 0.12% | 8,753,300 |
| Sep 22, 2026 | 8.49 | 8.53 | 8.43 | 8.47 | 8.47 | -0.70% | 9,797,083 |
| Sep 21, 2026 | 8.37 | 8.55 | 8.36 | 8.53 | 8.53 | 1.43% | 10,342,523 |
| Sep 18, 2026 | 8.46 | 8.59 | 8.41 | 8.41 | 8.41 | -0.59% | 11,962,100 |
| Sep 17, 2026 | 8.50 | 8.57 | 8.38 | 8.46 | 8.46 | -1.17% | 9,520,125 |
| Sep 16, 2026 | 8.68 | 8.69 | 8.45 | 8.56 | 8.56 | -1.38% | 13,453,983 |
| Sep 15, 2026 | 8.59 | 8.80 | 8.53 | 8.68 | 8.68 | 0.93% | 14,264,700 |
| Sep 14, 2026 | 8.53 | 8.63 | 8.48 | 8.60 | 8.60 | 0.94% | 12,034,600 |
| Sep 11, 2026 | 8.85 | 8.96 | 8.48 | 8.52 | 8.52 | -4.38% | 21,494,412 |
| Sep 10, 2026 | 9.00 | 9.15 | 8.88 | 8.91 | 8.91 | -0.78% | 12,714,298 |
| Sep 9, 2026 | 8.76 | 9.02 | 8.72 | 8.98 | 8.98 | 2.51% | 19,567,004 |
| Sep 8, 2026 | 8.48 | 8.88 | 8.46 | 8.76 | 8.76 | 3.42% | 18,382,709 |
| Sep 7, 2026 | 8.56 | 8.65 | 8.44 | 8.47 | 8.47 | -1.51% | 14,430,751 |
| Sep 4, 2026 | 8.77 | 8.78 | 8.50 | 8.60 | 8.60 | -0.81% | 13,540,600 |
| Sep 3, 2026 | 8.62 | 8.91 | 8.54 | 8.67 | 8.67 | 0.58% | 15,043,400 |
| Sep 2, 2026 | 8.82 | 8.84 | 8.48 | 8.62 | 8.62 | -1.49% | 16,843,513 |
| Sep 1, 2026 | 8.74 | 8.97 | 8.71 | 8.75 | 8.75 | -0.11% | 14,982,513 |
| Aug 31, 2026 | 8.90 | 8.90 | 8.56 | 8.76 | 8.76 | -1.13% | 16,859,030 |
| Aug 28, 2026 | 8.58 | 8.91 | 8.55 | 8.86 | 8.86 | 3.02% | 20,959,826 |
| Aug 27, 2026 | 8.37 | 8.70 | 8.27 | 8.60 | 8.60 | 2.99% | 20,806,100 |
| Aug 26, 2026 | 8.06 | 8.39 | 8.02 | 8.35 | 8.35 | 3.47% | 15,630,280 |
| Aug 25, 2026 | 8.11 | 8.19 | 8.02 | 8.07 | 8.07 | -0.12% | 13,924,394 |
| Aug 24, 2026 | 8.17 | 8.22 | 8.02 | 8.08 | 8.08 | -1.10% | 11,088,750 |
| Aug 21, 2026 | 8.20 | 8.31 | 8.13 | 8.17 | 8.17 | -0.49% | 12,310,156 |
| Aug 20, 2026 | 8.26 | 8.35 | 8.16 | 8.21 | 8.21 | -0.36% | 10,510,456 |
| Aug 19, 2026 | 8.26 | 8.33 | 8.19 | 8.24 | 8.24 | -0.36% | 10,186,360 |
| Aug 18, 2026 | 8.35 | 8.42 | 8.24 | 8.27 | 8.27 | -0.48% | 11,127,130 |
| Aug 17, 2026 | 8.26 | 8.34 | 8.16 | 8.31 | 8.31 | 0.85% | 9,921,220 |
| Aug 14, 2026 | 8.21 | 8.31 | 8.16 | 8.24 | 8.24 | 0.24% | 10,448,120 |
| Aug 13, 2026 | 8.43 | 8.44 | 8.18 | 8.22 | 8.22 | -2.72% | 17,924,938 |
| Aug 12, 2026 | 8.56 | 8.56 | 8.38 | 8.45 | 8.45 | -0.59% | 12,056,620 |
| Aug 11, 2026 | 8.46 | 8.82 | 8.45 | 8.50 | 8.50 | - | 17,848,300 |
| Aug 10, 2026 | 8.37 | 8.55 | 8.32 | 8.50 | 8.50 | 2.29% | 19,989,381 |
| Aug 7, 2026 | 8.52 | 8.59 | 8.21 | 8.31 | 8.31 | -2.58% | 25,406,244 |