Shanghai Huayi Group Corporation Ltd. Class A 600623
SSE · China · Process Industries
CNY 8.49+0.07 (+0.83%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.49 | +0.83% | CNY 8.45 | CNY 8.60 | CNY 8.42 | 8.79M |
| 2026-09-29 | CNY 8.42 | -2.09% | CNY 8.60 | CNY 8.63 | CNY 8.37 | 16.50M |
| 2026-09-28 | CNY 8.60 | -0.23% | CNY 8.62 | CNY 8.68 | CNY 8.51 | 13.75M |
| 2026-09-24 | CNY 8.62 | +1.65% | CNY 8.45 | CNY 8.73 | CNY 8.43 | 16.75M |
| 2026-09-23 | CNY 8.48 | +0.12% | CNY 8.45 | CNY 8.52 | CNY 8.40 | 8.75M |
| 2026-09-22 | CNY 8.47 | -0.70% | CNY 8.49 | CNY 8.53 | CNY 8.43 | 9.80M |
| 2026-09-21 | CNY 8.53 | +1.43% | CNY 8.37 | CNY 8.55 | CNY 8.36 | 10.34M |
| 2026-09-18 | CNY 8.41 | -0.59% | CNY 8.46 | CNY 8.59 | CNY 8.41 | 11.96M |
| 2026-09-17 | CNY 8.46 | -1.17% | CNY 8.50 | CNY 8.57 | CNY 8.38 | 9.52M |
| 2026-09-16 | CNY 8.56 | -1.38% | CNY 8.68 | CNY 8.69 | CNY 8.45 | 13.45M |
| 2026-09-15 | CNY 8.68 | +0.93% | CNY 8.59 | CNY 8.80 | CNY 8.53 | 14.26M |
| 2026-09-14 | CNY 8.60 | +0.94% | CNY 8.53 | CNY 8.63 | CNY 8.48 | 12.03M |
| 2026-09-11 | CNY 8.52 | -4.38% | CNY 8.85 | CNY 8.96 | CNY 8.48 | 21.49M |
| 2026-09-10 | CNY 8.91 | -0.78% | CNY 9.00 | CNY 9.15 | CNY 8.88 | 12.71M |
| 2026-09-09 | CNY 8.98 | +2.51% | CNY 8.76 | CNY 9.02 | CNY 8.72 | 19.57M |
| 2026-09-08 | CNY 8.76 | +3.42% | CNY 8.48 | CNY 8.88 | CNY 8.46 | 18.38M |
| 2026-09-07 | CNY 8.47 | -1.51% | CNY 8.56 | CNY 8.65 | CNY 8.44 | 14.43M |
| 2026-09-04 | CNY 8.60 | -0.81% | CNY 8.77 | CNY 8.78 | CNY 8.50 | 13.54M |
| 2026-09-03 | CNY 8.67 | +0.58% | CNY 8.62 | CNY 8.91 | CNY 8.54 | 15.04M |
| 2026-09-02 | CNY 8.62 | -1.49% | CNY 8.82 | CNY 8.84 | CNY 8.48 | 16.84M |
| 2026-09-01 | CNY 8.75 | -0.11% | CNY 8.74 | CNY 8.97 | CNY 8.71 | 14.98M |
| 2026-08-31 | CNY 8.76 | -1.13% | CNY 8.90 | CNY 8.90 | CNY 8.56 | 16.86M |
| 2026-08-28 | CNY 8.86 | +3.02% | CNY 8.58 | CNY 8.91 | CNY 8.55 | 20.96M |
| 2026-08-27 | CNY 8.60 | +2.99% | CNY 8.37 | CNY 8.70 | CNY 8.27 | 20.81M |
| 2026-08-26 | CNY 8.35 | +3.47% | CNY 8.06 | CNY 8.39 | CNY 8.02 | 15.63M |
| 2026-08-25 | CNY 8.07 | -0.12% | CNY 8.11 | CNY 8.19 | CNY 8.02 | 13.92M |
| 2026-08-24 | CNY 8.08 | -1.10% | CNY 8.17 | CNY 8.22 | CNY 8.02 | 11.09M |
| 2026-08-21 | CNY 8.17 | -0.49% | CNY 8.20 | CNY 8.31 | CNY 8.13 | 12.31M |
| 2026-08-20 | CNY 8.21 | -0.36% | CNY 8.26 | CNY 8.35 | CNY 8.16 | 10.51M |
| 2026-08-19 | CNY 8.24 | -0.36% | CNY 8.26 | CNY 8.33 | CNY 8.19 | 10.19M |
| 2026-08-18 | CNY 8.27 | -0.48% | CNY 8.35 | CNY 8.42 | CNY 8.24 | 11.13M |
| 2026-08-17 | CNY 8.31 | +0.85% | CNY 8.26 | CNY 8.34 | CNY 8.16 | 9.92M |
| 2026-08-14 | CNY 8.24 | +0.24% | CNY 8.21 | CNY 8.31 | CNY 8.16 | 10.45M |
| 2026-08-13 | CNY 8.22 | -2.72% | CNY 8.43 | CNY 8.44 | CNY 8.18 | 17.92M |
| 2026-08-12 | CNY 8.45 | -0.59% | CNY 8.56 | CNY 8.56 | CNY 8.38 | 12.06M |
| 2026-08-11 | CNY 8.50 | 0.00% | CNY 8.46 | CNY 8.82 | CNY 8.45 | 17.85M |
| 2026-08-10 | CNY 8.50 | +2.29% | CNY 8.37 | CNY 8.55 | CNY 8.32 | 19.99M |
| 2026-08-07 | CNY 8.31 | -3.82% | CNY 8.52 | CNY 8.59 | CNY 8.21 | 25.41M |
| 2026-08-06 | CNY 8.64 | +3.47% | CNY 8.61 | CNY 8.82 | CNY 8.43 | 40.09M |
| 2026-08-05 | CNY 8.35 | +0.72% | CNY 8.29 | CNY 8.41 | CNY 8.21 | 10.31M |
| 2026-08-04 | CNY 8.29 | -1.07% | CNY 8.33 | CNY 8.41 | CNY 8.24 | 9.93M |
| 2026-08-03 | CNY 8.38 | +1.82% | CNY 8.18 | CNY 8.39 | CNY 8.15 | 13.16M |
| 2026-07-31 | CNY 8.23 | +0.49% | CNY 8.14 | CNY 8.32 | CNY 8.14 | 14.38M |
| 2026-07-30 | CNY 8.19 | +0.99% | CNY 8.12 | CNY 8.26 | CNY 8.10 | 14.60M |
| 2026-07-29 | CNY 8.11 | +3.18% | CNY 7.82 | CNY 8.16 | CNY 7.80 | 17.86M |
| 2026-07-28 | CNY 7.86 | -1.75% | CNY 7.97 | CNY 8.07 | CNY 7.71 | 21.67M |
| 2026-07-27 | CNY 8.00 | -0.74% | CNY 7.95 | CNY 8.18 | CNY 7.91 | 23.94M |
| 2026-07-24 | CNY 8.06 | -2.66% | CNY 8.27 | CNY 8.42 | CNY 8.05 | 18.26M |
| 2026-07-23 | CNY 8.28 | +1.72% | CNY 8.10 | CNY 8.32 | CNY 8.06 | 14.36M |
| 2026-07-22 | CNY 8.14 | +1.75% | CNY 7.99 | CNY 8.20 | CNY 7.91 | 20.17M |
| 2026-07-21 | CNY 8.00 | +1.91% | CNY 7.85 | CNY 8.23 | CNY 7.84 | 26.09M |
| 2026-07-20 | CNY 7.85 | +1.95% | CNY 7.82 | CNY 8.00 | CNY 7.73 | 21.19M |
| 2026-07-17 | CNY 7.70 | -2.16% | CNY 7.93 | CNY 8.03 | CNY 7.70 | 19.28M |
| 2026-07-16 | CNY 7.87 | -2.96% | CNY 8.05 | CNY 8.12 | CNY 7.83 | 25.50M |
| 2026-07-15 | CNY 8.11 | +0.75% | CNY 8.00 | CNY 8.17 | CNY 7.97 | 15.49M |
| 2026-07-14 | CNY 8.05 | +1.64% | CNY 7.97 | CNY 8.17 | CNY 7.97 | 16.69M |
| 2026-07-13 | CNY 7.92 | -3.41% | CNY 8.20 | CNY 8.32 | CNY 7.85 | 21.34M |
| 2026-07-10 | CNY 8.20 | +0.99% | CNY 8.09 | CNY 8.31 | CNY 7.98 | 19.14M |
| 2026-07-09 | CNY 8.12 | -1.10% | CNY 8.24 | CNY 8.33 | CNY 8.03 | 19.33M |
| 2026-07-08 | CNY 8.21 | -1.79% | CNY 8.37 | CNY 8.49 | CNY 8.12 | 22.27M |
| 2026-07-07 | CNY 8.36 | -6.17% | CNY 8.74 | CNY 8.79 | CNY 8.35 | 30.34M |
| 2026-07-06 | CNY 8.91 | +4.58% | CNY 8.45 | CNY 8.93 | CNY 8.34 | 44.57M |
| 2026-07-03 | CNY 8.52 | -6.48% | CNY 9.05 | CNY 9.33 | CNY 8.48 | 45.04M |
| 2026-07-02 | CNY 9.11 | +5.20% | CNY 8.64 | CNY 9.36 | CNY 8.46 | 54.24M |
| 2026-07-01 | CNY 8.66 | +7.31% | CNY 8.03 | CNY 8.88 | CNY 7.75 | 54.75M |
| 2026-06-30 | CNY 8.07 | +3.73% | CNY 7.62 | CNY 8.38 | CNY 7.57 | 43.10M |
| 2026-06-29 | CNY 7.78 | +1.30% | CNY 7.67 | CNY 7.86 | CNY 7.52 | 20.80M |
| 2026-06-26 | CNY 7.68 | -3.88% | CNY 7.96 | CNY 8.06 | CNY 7.58 | 25.74M |
| 2026-06-25 | CNY 7.99 | -6.77% | CNY 8.49 | CNY 8.54 | CNY 7.95 | 31.36M |
| 2026-06-24 | CNY 8.57 | -1.95% | CNY 8.73 | CNY 8.78 | CNY 8.50 | 16.73M |
| 2026-06-23 | CNY 8.74 | +0.11% | CNY 8.80 | CNY 8.98 | CNY 8.69 | 17.87M |
| 2026-06-22 | CNY 8.73 | +0.34% | CNY 8.68 | CNY 8.82 | CNY 8.49 | 22.48M |
| 2026-06-18 | CNY 8.70 | +3.57% | CNY 8.33 | CNY 8.90 | CNY 8.11 | 36.27M |
| 2026-06-17 | CNY 8.40 | -2.44% | CNY 8.64 | CNY 8.64 | CNY 8.36 | 11.44M |
| 2026-06-16 | CNY 8.61 | -1.37% | CNY 8.68 | CNY 8.79 | CNY 8.58 | 13.13M |
| 2026-06-15 | CNY 8.73 | +0.81% | CNY 8.60 | CNY 8.77 | CNY 8.55 | 19.39M |
| 2026-06-12 | CNY 8.66 | +3.46% | CNY 8.37 | CNY 8.83 | CNY 8.12 | 29.94M |
| 2026-06-11 | CNY 8.37 | +2.45% | CNY 8.31 | CNY 8.48 | CNY 8.09 | 21.34M |
| 2026-06-10 | CNY 8.17 | +0.74% | CNY 8.06 | CNY 8.24 | CNY 7.96 | 21.55M |
| 2026-06-09 | CNY 8.11 | -1.70% | CNY 8.26 | CNY 8.28 | CNY 8.02 | 18.76M |
| 2026-06-08 | CNY 8.25 | -2.37% | CNY 8.33 | CNY 8.49 | CNY 8.16 | 14.79M |
| 2026-06-05 | CNY 8.45 | -0.24% | CNY 8.54 | CNY 8.66 | CNY 8.31 | 23.38M |
| 2026-06-04 | CNY 8.47 | -3.86% | CNY 8.78 | CNY 8.78 | CNY 8.40 | 20.46M |
| 2026-06-03 | CNY 8.81 | +0.92% | CNY 8.72 | CNY 8.88 | CNY 8.62 | 12.25M |
| 2026-06-02 | CNY 8.73 | -2.35% | CNY 8.95 | CNY 8.99 | CNY 8.67 | 14.89M |
| 2026-06-01 | CNY 8.94 | +2.29% | CNY 8.78 | CNY 8.96 | CNY 8.71 | 17.76M |
| 2026-05-29 | CNY 8.74 | -0.34% | CNY 8.80 | CNY 8.87 | CNY 8.67 | 12.78M |
| 2026-05-28 | CNY 8.77 | +0.11% | CNY 8.74 | CNY 8.87 | CNY 8.52 | 13.75M |
| 2026-05-27 | CNY 8.76 | -2.56% | CNY 8.95 | CNY 9.03 | CNY 8.69 | 19.40M |
| 2026-05-26 | CNY 8.99 | -1.53% | CNY 9.10 | CNY 9.22 | CNY 8.93 | 24.02M |