Hunan Tyen Machinery Co.,Ltd (SHA:600698)
China · Delayed Price · Currency is CNY 7.61
+0.19 (2.56%)
May 8, 2026, 3:00 PM CST
SHA:600698 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.38 | 7.62 | 7.38 | 7.61 | 7.61 | 2.56% | 23,817,096 |
| May 7, 2026 | 7.38 | 7.44 | 7.33 | 7.42 | 7.42 | 0.68% | 12,612,077 |
| 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% | 12,070,441 |
| 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% | 25,045,134 |
| 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% | 29,689,627 |
| 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 |
| Mar 13, 2026 | 7.84 | 7.88 | 7.70 | 7.71 | 7.71 | -1.03% | 8,008,200 |
| Mar 12, 2026 | 7.78 | 7.91 | 7.72 | 7.79 | 7.79 | 0.13% | 7,116,661 |
| Mar 11, 2026 | 7.91 | 7.93 | 7.77 | 7.78 | 7.78 | -1.77% | 10,649,200 |
| Mar 10, 2026 | 7.82 | 7.93 | 7.82 | 7.92 | 7.92 | 1.02% | 8,043,631 |
| Mar 9, 2026 | 8.01 | 8.02 | 7.74 | 7.84 | 7.84 | -2.85% | 12,924,340 |
| Mar 6, 2026 | 8.01 | 8.09 | 7.92 | 8.07 | 8.07 | 1.13% | 7,422,632 |
| Mar 5, 2026 | 8.05 | 8.11 | 7.94 | 7.98 | 7.98 | -0.37% | 11,099,300 |
| Mar 4, 2026 | 8.08 | 8.17 | 7.80 | 8.01 | 8.01 | -1.96% | 13,976,010 |
| Mar 3, 2026 | 8.75 | 8.75 | 8.14 | 8.17 | 8.17 | -7.37% | 31,267,480 |
| Mar 2, 2026 | 8.68 | 9.08 | 8.52 | 8.82 | 8.82 | 5.13% | 51,177,690 |
| Feb 27, 2026 | 8.41 | 8.45 | 8.35 | 8.39 | 8.39 | 0.48% | 7,587,620 |
| Feb 26, 2026 | 8.38 | 8.39 | 8.31 | 8.35 | 8.35 | -0.36% | 5,628,906 |
| Feb 25, 2026 | 8.47 | 8.47 | 8.36 | 8.38 | 8.38 | -1.06% | 9,121,217 |
| Feb 24, 2026 | 8.29 | 8.48 | 8.29 | 8.47 | 8.47 | 2.29% | 9,952,701 |