Skip to main content
Shanghai Huayi Group Corporation Limited (SHA:600623)
China flag China · Delayed Price · Currency is CNY
10.76
+0.29 (2.77%)
At close: Mar 6, 2026

SHA:600623 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.3710.9410.0210.7610.762.77%58,851,180
Mar 5, 20269.8010.849.6110.4710.475.97%55,380,330
Mar 4, 202610.2210.279.789.889.88-6.08%50,286,180
Mar 3, 202610.4411.079.9610.5210.522.53%77,826,620
Mar 2, 202610.3310.469.8610.2610.267.43%60,133,400
Feb 27, 20269.639.749.529.559.55-19,667,634
Feb 26, 20269.569.609.419.559.550.10%18,228,602
Feb 25, 20269.459.699.459.549.540.95%20,791,550
Feb 24, 20269.329.579.329.459.452.94%19,205,820
Feb 13, 20269.309.389.189.189.18-2.03%17,285,395
Feb 12, 20269.419.509.329.379.37-0.95%13,859,195
Feb 11, 20269.429.639.329.469.460.42%15,944,040
Feb 10, 20269.619.619.349.429.42-0.74%15,541,170
Feb 9, 20269.569.709.439.499.490.53%19,679,840
Feb 6, 20269.289.699.159.449.441.18%20,821,700
Feb 5, 20269.599.599.299.339.33-2.91%13,966,722
Feb 4, 20269.609.689.479.619.610.31%20,176,985
Feb 3, 20269.449.639.349.589.583.23%24,147,100
Feb 2, 20269.959.959.259.289.28-7.75%42,963,888
Jan 30, 20269.9710.289.7510.0610.060.30%34,719,270
Jan 29, 202610.1410.229.8510.0310.03-0.79%37,173,090
Jan 28, 20269.8110.189.7910.1110.112.85%39,444,002
Jan 27, 20269.6010.029.579.839.832.08%38,994,837
Jan 26, 20269.609.759.499.639.63-0.72%31,999,480
Jan 23, 20269.559.799.349.709.701.78%33,470,372
Jan 22, 20269.239.649.129.539.532.80%38,403,670
Jan 21, 20269.499.559.199.279.27-0.75%38,358,740
Jan 20, 20269.179.439.129.349.341.85%52,785,330
Jan 19, 20269.019.338.889.179.172.46%93,437,653
Jan 16, 20268.369.018.368.958.959.28%94,253,350
Jan 15, 20268.038.238.018.198.191.49%14,527,190
Jan 14, 20268.078.227.988.078.07-20,233,440
Jan 13, 20268.228.288.058.078.07-2.06%19,508,530
Jan 12, 20268.058.308.048.248.243.52%25,267,680
Jan 9, 20268.038.077.897.967.96-0.38%14,797,700
Jan 8, 20268.098.127.977.997.99-1.24%12,690,150
Jan 7, 20268.288.358.088.098.09-2.29%15,517,430
Jan 6, 20267.808.357.798.288.285.88%29,037,260
Jan 5, 20267.777.837.677.827.821.43%19,135,800
Dec 31, 20257.537.787.417.717.712.25%19,809,880
Dec 30, 20257.447.607.257.547.541.48%17,027,110
Dec 29, 20257.467.537.377.437.43-0.54%9,291,900
Dec 26, 20257.487.537.437.477.47-9,882,275
Dec 25, 20257.417.517.377.477.470.67%10,418,100
Dec 24, 20257.437.437.377.427.42-0.13%11,065,340
Dec 23, 20257.477.537.397.437.430.13%7,800,501
Dec 22, 20257.457.517.417.427.42-8,354,561
Dec 19, 20257.337.507.297.427.421.78%9,698,706
Dec 18, 20257.257.407.247.297.290.28%9,186,301
Dec 17, 20257.267.327.157.277.270.55%9,113,920
Dec 16, 20257.427.447.207.237.23-2.69%11,380,600
Dec 15, 20257.377.497.337.437.430.81%8,755,276
Dec 12, 20257.507.537.367.377.37-1.47%10,785,950
Dec 11, 20257.537.597.477.487.48-0.27%7,289,600
Dec 10, 20257.587.607.417.507.50-1.45%11,024,301
Dec 9, 20257.687.717.617.617.61-1.17%8,412,934
Dec 8, 20257.867.887.697.707.70-1.28%12,434,950
Dec 5, 20257.677.837.667.807.801.56%8,432,500
Dec 4, 20257.777.787.657.687.68-1.16%8,837,812
Dec 3, 20257.837.877.747.777.77-0.89%8,109,200
Dec 2, 20257.847.877.747.847.84-9,876,641
Dec 1, 20257.807.897.787.847.840.51%11,361,920
Nov 28, 20257.857.947.737.807.80-1.39%13,858,080
Nov 27, 20257.747.967.707.917.912.06%15,590,250
Nov 26, 20257.717.857.707.757.75-0.51%12,501,530
Nov 25, 20257.838.167.747.797.792.10%21,550,150
Nov 24, 20257.617.727.587.637.630.26%12,303,100
Nov 21, 20258.038.077.607.617.61-5.93%20,551,690
Nov 20, 20258.198.298.068.098.09-1.46%11,141,040
Nov 19, 20258.118.298.098.218.211.23%13,915,800
Nov 18, 20258.218.418.068.118.11-1.70%17,587,210
Nov 17, 20258.338.478.188.258.25-1.55%17,764,870
Nov 14, 20258.518.628.378.388.38-2.33%15,683,100
Nov 13, 20258.388.638.358.588.582.02%17,654,320
Nov 12, 20258.498.498.278.418.41-0.47%12,614,900
Nov 11, 20258.488.588.408.458.45-0.47%18,521,750
Nov 10, 20258.228.578.228.498.493.79%30,125,250
Nov 7, 20257.928.297.878.188.183.15%28,715,030
Nov 6, 20257.797.967.777.937.931.93%16,816,640
Nov 5, 20257.757.887.737.787.78-0.51%17,350,550
Nov 4, 20257.917.947.777.827.82-1.14%16,310,000
Nov 3, 20257.957.987.807.917.91-0.50%13,428,130
Oct 31, 20258.018.077.927.957.95-0.62%14,424,000
Oct 30, 20257.968.097.938.008.000.50%17,397,910
Oct 29, 20257.887.987.827.967.961.27%17,531,450
Oct 28, 20257.937.967.817.867.86-1.50%17,680,500
Oct 27, 20257.808.017.757.987.982.70%35,962,740
Oct 24, 20257.877.937.737.777.77-1.27%31,016,130
Oct 23, 20258.008.007.757.877.87-2.36%47,669,190
Oct 22, 20258.508.508.068.068.06-9.94%74,208,650
Oct 21, 20258.829.018.738.958.951.36%11,673,140
Oct 20, 20258.958.998.778.838.83-1.12%17,077,900
Oct 17, 20258.989.268.888.938.93-0.67%20,820,010
Oct 16, 20259.009.018.868.998.99-12,583,520
Oct 15, 20258.939.108.888.998.990.56%15,742,750
Oct 14, 20259.059.198.878.948.94-0.67%22,184,670
Oct 13, 20258.869.058.789.009.00-0.55%27,765,000
Oct 10, 20258.849.068.819.059.051.91%26,836,520
Oct 9, 20258.818.898.678.888.881.25%19,676,470
Sep 30, 20258.618.838.618.778.771.86%21,820,320