Skip to main content
Shanghai Huayi Group Corporation Limited (SHA:600623)
China flag China · Delayed Price · Currency is CNY
10.88
+0.07 (0.65%)
Apr 29, 2026, 11:29 AM CST

SHA:600623 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.1010.819.9310.8110.819.97%47,715,020
Apr 27, 20269.689.879.619.839.830.82%13,093,750
Apr 24, 20269.8110.059.759.759.75-0.81%18,124,420
Apr 23, 20269.809.949.599.839.830.41%18,561,130
Apr 22, 20269.9610.039.739.799.79-1.51%22,414,390
Apr 21, 20269.8310.059.799.949.940.71%19,590,840
Apr 20, 202610.1010.109.809.879.87-1.30%23,566,970
Apr 17, 20269.9810.159.9010.0010.000.20%18,402,730
Apr 16, 20269.9110.159.869.989.981.01%16,736,630
Apr 15, 20269.919.979.769.889.88-0.80%15,129,650
Apr 14, 202610.0010.039.869.969.96-1.87%19,537,420
Apr 13, 20269.9910.399.8010.1510.152.63%31,647,876
Apr 10, 20269.949.999.729.899.890.41%19,184,323
Apr 9, 20269.759.999.729.859.851.44%25,368,048
Apr 8, 20269.409.759.399.719.71-0.72%35,869,560
Apr 7, 20269.009.788.989.789.7810.01%37,067,580
Apr 3, 20269.529.588.878.898.89-7.20%33,825,830
Apr 2, 20269.629.899.499.589.58-0.83%17,165,250
Apr 1, 20269.649.809.449.669.660.21%20,039,062
Mar 31, 20269.9210.409.599.649.64-2.03%33,670,166
Mar 30, 202610.0010.239.769.849.84-1.11%29,116,080
Mar 27, 20269.9110.209.919.959.95-21,177,480
Mar 26, 202610.1510.299.939.959.95-1.09%19,910,540
Mar 25, 202610.0410.179.9110.0610.060.10%19,366,600
Mar 24, 202610.0910.119.8010.0510.05-0.40%23,351,000
Mar 23, 202610.0010.489.8510.0910.09-0.20%38,368,350
Mar 20, 202610.3710.5810.0610.1110.11-3.35%39,111,701
Mar 19, 202610.9811.1710.2810.4610.46-2.79%46,268,120
Mar 18, 202610.6510.8810.6110.7610.761.22%26,628,860
Mar 17, 202610.8211.2010.5810.6310.63-3.54%41,816,910
Mar 16, 202611.6111.8510.9811.0211.02-5.08%49,762,420
Mar 13, 202612.0012.2611.5711.6111.61-3.25%52,930,820
Mar 12, 202611.6412.2211.3512.0012.005.08%80,855,235
Mar 11, 202610.9911.5810.6211.4211.425.64%72,729,433
Mar 10, 202610.3811.2010.3810.8110.81-2.88%76,337,033
Mar 9, 202611.3611.8411.1011.1311.133.44%109,328,000
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