Hunan Tyen Machinery Co.,Ltd (SHA:600698)
China · Delayed Price · Currency is CNY 7.28
+0.66 (9.97%)
Aug 25, 2026, 3:00 PM CST
SHA:600698 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.62 | 6.89 | 6.52 | 6.62 | 6.62 | 0.61% | 27,752,750 |
| Aug 21, 2026 | 6.64 | 6.64 | 6.38 | 6.58 | 6.58 | -0.90% | 10,705,700 |
| Aug 20, 2026 | 6.58 | 6.65 | 6.55 | 6.64 | 6.64 | 0.91% | 12,858,690 |
| Aug 19, 2026 | 6.86 | 6.98 | 6.55 | 6.58 | 6.58 | -4.78% | 17,579,497 |
| Aug 18, 2026 | 7.09 | 7.12 | 6.88 | 6.91 | 6.91 | -3.09% | 20,508,440 |
| Aug 17, 2026 | 7.08 | 7.23 | 7.05 | 7.13 | 7.13 | 0.71% | 21,563,697 |
| Aug 14, 2026 | 7.24 | 7.32 | 7.03 | 7.08 | 7.08 | -1.94% | 26,406,600 |
| Aug 13, 2026 | 7.33 | 7.33 | 7.12 | 7.22 | 7.22 | -1.23% | 37,419,675 |
| Aug 12, 2026 | 7.25 | 7.35 | 7.21 | 7.31 | 7.31 | -0.54% | 46,666,887 |
| Aug 11, 2026 | 7.30 | 7.52 | 7.09 | 7.35 | 7.35 | 1.80% | 87,285,515 |
| Aug 10, 2026 | 6.53 | 7.22 | 6.53 | 7.22 | 7.22 | 10.06% | 47,708,056 |
| Aug 7, 2026 | 6.56 | 6.59 | 6.42 | 6.56 | 6.56 | -0.30% | 13,045,335 |
| Aug 6, 2026 | 6.66 | 6.66 | 6.47 | 6.58 | 6.58 | -1.05% | 17,901,700 |
| Aug 5, 2026 | 6.65 | 6.69 | 6.54 | 6.65 | 6.65 | -0.30% | 20,736,523 |
| Aug 4, 2026 | 6.55 | 6.68 | 6.55 | 6.67 | 6.67 | 1.37% | 23,527,960 |
| Aug 3, 2026 | 6.62 | 6.66 | 6.50 | 6.58 | 6.58 | 0.61% | 23,560,900 |
| Jul 31, 2026 | 6.32 | 6.60 | 6.20 | 6.54 | 6.54 | 0.46% | 38,736,358 |
| Jul 30, 2026 | 6.52 | 6.94 | 6.44 | 6.51 | 6.51 | -0.46% | 51,801,463 |
| Jul 29, 2026 | 6.40 | 6.61 | 6.31 | 6.54 | 6.54 | 1.40% | 40,126,330 |
| Jul 28, 2026 | 6.76 | 6.96 | 6.42 | 6.45 | 6.45 | -8.90% | 63,550,474 |
| Jul 27, 2026 | 6.50 | 7.17 | 6.38 | 7.08 | 7.08 | 3.51% | 92,962,320 |
| Jul 24, 2026 | 6.30 | 6.84 | 6.22 | 6.84 | 6.84 | 9.97% | 68,327,980 |
| Jul 23, 2026 | 5.55 | 6.22 | 5.55 | 6.22 | 6.22 | 10.09% | 39,155,032 |
| Jul 22, 2026 | 5.65 | 5.76 | 5.58 | 5.65 | 5.65 | -0.18% | 7,685,313 |
| Jul 21, 2026 | 5.62 | 5.68 | 5.45 | 5.66 | 5.66 | -0.35% | 10,003,643 |
| Jul 20, 2026 | 5.69 | 5.87 | 5.59 | 5.68 | 5.68 | -0.35% | 11,495,587 |
| Jul 17, 2026 | 5.81 | 5.85 | 5.61 | 5.70 | 5.70 | -1.72% | 11,072,530 |
| Jul 16, 2026 | 5.70 | 5.88 | 5.66 | 5.80 | 5.80 | 1.05% | 9,710,915 |
| Jul 15, 2026 | 5.68 | 5.80 | 5.63 | 5.74 | 5.74 | 0.70% | 7,462,430 |
| Jul 14, 2026 | 5.66 | 5.70 | 5.53 | 5.70 | 5.70 | 2.15% | 7,657,917 |
| Jul 13, 2026 | 5.89 | 5.91 | 5.58 | 5.58 | 5.58 | -5.26% | 10,617,700 |
| Jul 10, 2026 | 5.74 | 6.02 | 5.65 | 5.89 | 5.89 | 2.43% | 12,277,270 |
| Jul 9, 2026 | 5.70 | 5.76 | 5.59 | 5.75 | 5.75 | 0.88% | 7,782,800 |
| Jul 8, 2026 | 5.81 | 5.84 | 5.70 | 5.70 | 5.70 | -1.89% | 6,854,800 |
| Jul 7, 2026 | 6.01 | 6.06 | 5.80 | 5.81 | 5.81 | -3.33% | 7,249,301 |
| Jul 6, 2026 | 6.11 | 6.17 | 6.01 | 6.01 | 6.01 | -1.64% | 8,228,400 |
| Jul 3, 2026 | 6.04 | 6.15 | 6.00 | 6.11 | 6.11 | 1.16% | 8,846,440 |
| Jul 2, 2026 | 6.00 | 6.21 | 5.98 | 6.04 | 6.04 | - | 11,127,960 |
| Jul 1, 2026 | 5.84 | 6.15 | 5.84 | 6.04 | 6.04 | 2.03% | 11,040,270 |
| Jun 30, 2026 | 5.82 | 5.99 | 5.81 | 5.92 | 5.92 | 1.89% | 9,547,740 |
| Jun 29, 2026 | 5.79 | 5.95 | 5.59 | 5.81 | 5.81 | -1.19% | 12,819,942 |
| Jun 26, 2026 | 5.99 | 6.06 | 5.81 | 5.88 | 5.88 | -2.00% | 12,642,950 |
| Jun 25, 2026 | 6.15 | 6.21 | 6.00 | 6.00 | 6.00 | -2.44% | 10,653,996 |
| Jun 24, 2026 | 6.27 | 6.32 | 6.15 | 6.15 | 6.15 | -3.61% | 12,006,200 |
| Jun 23, 2026 | 6.55 | 6.67 | 6.36 | 6.38 | 6.38 | -0.62% | 15,571,782 |
| Jun 22, 2026 | 6.44 | 6.50 | 6.23 | 6.42 | 6.42 | -0.47% | 13,039,030 |
| Jun 18, 2026 | 6.38 | 6.47 | 6.27 | 6.45 | 6.45 | 0.16% | 9,738,245 |
| Jun 17, 2026 | 6.60 | 6.70 | 6.37 | 6.44 | 6.44 | -3.01% | 16,107,187 |
| Jun 16, 2026 | 6.78 | 6.80 | 6.55 | 6.64 | 6.64 | -2.64% | 17,088,178 |
| Jun 15, 2026 | 6.80 | 6.88 | 6.74 | 6.82 | 6.82 | -1.30% | 17,282,780 |