Skip to main content
logo
HUAYU Automotive Systems Company Limited (SHA:600741)
China flag China · Delayed Price · Currency is CNY
15.40
-0.12 (-0.77%)
Aug 14, 2026, 3:00 PM CST

SHA:600741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202615.5315.5915.4015.4015.40-0.77%11,572,828
Aug 13, 202615.8315.8315.5215.5215.52-1.90%13,691,580
Aug 12, 202615.8615.9015.6815.8215.82-0.25%12,060,755
Aug 11, 202615.9716.1215.8615.8615.86-0.75%12,395,115
Aug 10, 202616.0216.2215.9415.9815.98-0.12%13,544,424
Aug 7, 202616.0016.0815.8616.0016.00-12,926,189
Aug 6, 202616.0916.1115.8016.0016.00-0.56%15,544,370
Aug 5, 202616.2716.2815.9816.0916.09-0.56%13,906,276
Aug 4, 202616.6816.7016.1616.1816.18-2.94%21,031,690
Aug 3, 202616.7516.9416.6316.6716.67-1.13%18,978,390
Jul 31, 202616.8016.9016.4816.8616.86-0.35%16,147,796
Jul 30, 202616.5716.9616.4616.9216.922.11%16,161,571
Jul 29, 202616.3116.7316.2716.5716.572.16%19,878,626
Jul 28, 202616.1216.3615.9116.2216.220.68%17,767,445
Jul 27, 202617.3517.4417.0917.1116.11-1.38%18,843,990
Jul 24, 202617.2017.4417.0717.3516.340.87%20,821,430
Jul 23, 202617.1517.3217.0817.2016.19-16,844,011
Jul 22, 202617.4017.4016.9817.2016.19-0.23%16,974,753
Jul 21, 202617.0517.6816.9817.2416.231.11%38,903,685
Jul 20, 202616.8917.2716.8217.0516.050.95%23,512,900
Jul 17, 202616.7917.1416.7716.8915.900.66%24,087,570
Jul 16, 202616.5717.0516.5016.7815.800.84%21,145,285
Jul 15, 202616.2016.7116.1016.6415.673.03%25,412,222
Jul 14, 202615.9016.1515.8116.1515.211.25%13,943,234
Jul 13, 202615.9016.0115.7615.9515.02-0.06%14,643,964
Jul 10, 202615.8016.1315.6215.9615.031.08%14,260,241
Jul 9, 202615.9916.0115.6915.7914.87-1.37%15,021,764
Jul 8, 202616.0116.1815.8316.0115.07-12,548,433
Jul 7, 202616.3016.3516.0016.0115.07-1.48%13,795,885
Jul 6, 202616.0516.3315.8816.2515.300.93%18,339,956
Jul 3, 202615.5516.1215.5416.1015.163.54%20,817,977
Jul 2, 202615.5115.7515.4615.5514.640.26%18,719,072
Jul 1, 202615.5215.6215.2715.5114.60-0.06%15,553,949
Jun 30, 202616.0016.0415.4615.5214.61-3.00%18,741,440
Jun 29, 202615.8516.2315.5116.0015.060.82%22,721,722
Jun 26, 202616.5416.5915.8315.8714.94-4.17%21,337,001
Jun 25, 202616.4716.8416.2816.5615.590.18%20,841,222
Jun 24, 202616.6816.6816.4116.5315.56-0.54%14,171,223
Jun 23, 202616.6416.8416.4816.6215.650.12%18,128,036
Jun 22, 202616.1916.6615.9116.6015.632.03%20,528,957
Jun 18, 202616.1716.3615.9616.2715.320.18%19,257,840
Jun 17, 202616.4816.5816.1416.2415.29-1.52%20,353,280
Jun 16, 202617.0517.1716.4816.4915.53-3.17%23,421,880
Jun 15, 202616.7517.0516.6917.0316.032.28%20,074,040
Jun 12, 202616.6416.9016.6016.6515.68-22,627,190
Jun 11, 202616.5216.7116.4116.6515.680.30%17,081,220
Jun 10, 202616.6716.7316.4616.6015.63-0.72%13,515,400
Jun 9, 202616.5616.7516.5016.7215.741.15%13,924,448
Jun 8, 202616.7516.8816.4116.5315.56-2.36%16,358,234
Jun 5, 202616.8317.1516.8316.9315.940.59%16,158,120