SHA:600623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	8.74	8.87	8.68	8.71	-	-0.57%	3,528,600
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
Apr 2, 2026	9.62	9.89	9.49	9.58	9.58	-0.83%	17,165,250
Apr 1, 2026	9.64	9.80	9.44	9.66	9.66	0.21%	20,039,060
Mar 31, 2026	9.92	10.40	9.59	9.64	9.64	-2.03%	33,670,160
Mar 30, 2026	10.00	10.23	9.76	9.84	9.84	-1.11%	29,116,080
Mar 27, 2026	9.91	10.20	9.91	9.95	9.95	-	21,177,480
Mar 26, 2026	10.15	10.29	9.93	9.95	9.95	-1.09%	19,910,540
Mar 25, 2026	10.04	10.17	9.91	10.06	10.06	0.10%	19,366,600
Mar 24, 2026	10.09	10.11	9.80	10.05	10.05	-0.40%	23,351,000
Mar 23, 2026	10.00	10.48	9.85	10.09	10.09	-0.20%	38,368,350
Mar 20, 2026	10.37	10.58	10.06	10.11	10.11	-3.35%	39,111,700
Mar 19, 2026	10.98	11.17	10.28	10.46	10.46	-2.79%	46,268,120
Mar 18, 2026	10.65	10.88	10.61	10.76	10.76	1.22%	26,628,860
Mar 17, 2026	10.82	11.20	10.58	10.63	10.63	-3.54%	41,816,910
Mar 16, 2026	11.61	11.85	10.98	11.02	11.02	-5.08%	49,762,420