Hunan Tyen Machinery Co.,Ltd (SHA:600698)
China · Delayed Price · Currency is CNY 6.78
-0.12 (-1.74%)
May 29, 2026, 3:00 PM CST
SHA:600698 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.86 | 6.96 | 6.83 | 6.90 | 6.90 | 0.88% | 5,771,220 |
| May 27, 2026 | 6.98 | 7.03 | 6.84 | 6.84 | 6.84 | -2.70% | 7,616,553 |
| May 26, 2026 | 6.95 | 7.09 | 6.81 | 7.03 | 7.03 | 0.72% | 11,297,678 |
| May 25, 2026 | 7.03 | 7.09 | 6.88 | 6.98 | 6.98 | -0.85% | 10,704,116 |
| May 22, 2026 | 7.08 | 7.13 | 6.96 | 7.04 | 7.04 | -0.85% | 9,823,400 |
| May 21, 2026 | 7.11 | 7.37 | 7.09 | 7.10 | 7.10 | -0.70% | 13,194,680 |
| May 20, 2026 | 7.48 | 7.50 | 7.14 | 7.15 | 7.15 | -5.05% | 19,422,772 |
| May 19, 2026 | 7.69 | 7.78 | 7.51 | 7.53 | 7.53 | -2.33% | 19,157,590 |
| May 18, 2026 | 7.70 | 7.83 | 7.65 | 7.71 | 7.71 | -2.16% | 22,063,830 |
| May 15, 2026 | 7.58 | 8.10 | 7.50 | 7.88 | 7.88 | 3.68% | 37,230,140 |
| May 14, 2026 | 7.75 | 7.91 | 7.60 | 7.60 | 7.60 | -4.88% | 29,114,980 |
| May 13, 2026 | 7.73 | 8.25 | 7.57 | 7.99 | 7.99 | 0.13% | 49,779,560 |
| May 12, 2026 | 7.48 | 8.25 | 7.36 | 7.98 | 7.98 | 6.40% | 51,189,780 |
| May 11, 2026 | 7.59 | 7.62 | 7.42 | 7.50 | 7.50 | -1.45% | 14,949,090 |
| May 8, 2026 | 7.38 | 7.62 | 7.38 | 7.61 | 7.61 | 2.56% | 23,817,090 |
| May 7, 2026 | 7.38 | 7.44 | 7.33 | 7.42 | 7.42 | 0.68% | 12,612,070 |
| May 6, 2026 | 7.30 | 7.39 | 7.26 | 7.37 | 7.37 | 0.82% | 10,347,370 |
| Apr 30, 2026 | 7.25 | 7.34 | 7.22 | 7.31 | 7.31 | 0.69% | 7,163,913 |
| Apr 29, 2026 | 7.18 | 7.30 | 7.17 | 7.26 | 7.26 | 0.28% | 6,550,800 |
| Apr 28, 2026 | 7.26 | 7.38 | 7.19 | 7.24 | 7.24 | -1.09% | 9,778,556 |
| Apr 27, 2026 | 7.22 | 7.35 | 7.19 | 7.32 | 7.32 | 3.98% | 16,713,220 |
| Apr 24, 2026 | 7.15 | 7.15 | 7.02 | 7.04 | 7.04 | -1.54% | 8,322,950 |
| Apr 23, 2026 | 7.20 | 7.25 | 7.13 | 7.15 | 7.15 | -0.97% | 6,939,500 |
| Apr 22, 2026 | 7.23 | 7.30 | 7.13 | 7.22 | 7.22 | -1.23% | 10,331,700 |
| Apr 21, 2026 | 7.35 | 7.52 | 7.29 | 7.31 | 7.31 | -0.54% | 16,059,850 |
| Apr 20, 2026 | 7.21 | 7.35 | 7.21 | 7.35 | 7.35 | 1.24% | 9,600,540 |
| Apr 17, 2026 | 7.29 | 7.33 | 7.19 | 7.26 | 7.26 | -1.22% | 9,951,157 |
| Apr 16, 2026 | 7.28 | 7.35 | 7.24 | 7.35 | 7.35 | 0.96% | 8,682,997 |
| Apr 15, 2026 | 7.39 | 7.43 | 7.28 | 7.28 | 7.28 | -2.02% | 12,070,440 |
| Apr 14, 2026 | 7.52 | 7.63 | 7.33 | 7.43 | 7.43 | -1.98% | 19,028,120 |
| Apr 13, 2026 | 7.38 | 7.59 | 7.38 | 7.58 | 7.58 | 1.74% | 17,878,020 |
| Apr 10, 2026 | 7.44 | 7.68 | 7.40 | 7.45 | 7.45 | 1.50% | 23,484,460 |
| Apr 9, 2026 | 7.40 | 7.50 | 7.31 | 7.34 | 7.34 | -1.74% | 17,746,100 |
| Apr 8, 2026 | 7.42 | 7.47 | 7.32 | 7.47 | 7.47 | 1.77% | 25,045,130 |
| Apr 7, 2026 | 7.27 | 7.46 | 7.25 | 7.34 | 7.34 | 0.96% | 18,653,150 |
| Apr 3, 2026 | 7.64 | 7.64 | 7.18 | 7.27 | 7.27 | -5.34% | 29,689,620 |
| Apr 2, 2026 | 7.75 | 7.98 | 7.47 | 7.68 | 7.68 | 0.39% | 43,425,210 |
| Apr 1, 2026 | 8.13 | 8.25 | 7.54 | 7.65 | 7.65 | -5.90% | 47,841,610 |
| Mar 31, 2026 | 8.31 | 8.55 | 8.10 | 8.13 | 8.13 | -3.67% | 49,268,870 |
| Mar 30, 2026 | 8.35 | 8.87 | 8.32 | 8.44 | 8.44 | -3.98% | 63,725,820 |
| Mar 27, 2026 | 8.40 | 9.00 | 8.00 | 8.79 | 8.79 | 5.78% | 90,604,910 |
| Mar 26, 2026 | 8.73 | 9.00 | 8.31 | 8.31 | 8.31 | 1.59% | 92,894,990 |
| Mar 25, 2026 | 7.50 | 8.18 | 7.44 | 8.18 | 8.18 | 9.95% | 46,092,930 |
| Mar 24, 2026 | 6.88 | 7.44 | 6.81 | 7.44 | 7.44 | 10.06% | 24,431,890 |
| Mar 23, 2026 | 7.07 | 7.09 | 6.73 | 6.76 | 6.76 | -4.92% | 14,170,300 |
| Mar 20, 2026 | 7.28 | 7.35 | 7.10 | 7.11 | 7.11 | -2.47% | 8,381,310 |
| Mar 19, 2026 | 7.50 | 7.50 | 7.28 | 7.29 | 7.29 | -3.19% | 8,649,500 |
| Mar 18, 2026 | 7.56 | 7.58 | 7.41 | 7.53 | 7.53 | -0.53% | 8,174,855 |
| Mar 17, 2026 | 7.59 | 7.71 | 7.56 | 7.57 | 7.57 | -0.79% | 6,718,536 |
| Mar 16, 2026 | 7.66 | 7.66 | 7.56 | 7.63 | 7.63 | -1.04% | 8,477,041 |