Beijing Huayuan Xinhang Holding Co., Ltd. (SHA:600743)
China · Delayed Price · Currency is CNY 1.810
-0.050 (-2.69%)
Apr 3, 2026, 3:00 PM CST
SHA:600743 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.86 | 1.87 | 1.80 | 1.81 | 1.81 | -2.69% | 13,508,700 |
| Apr 2, 2026 | 1.90 | 1.91 | 1.85 | 1.86 | 1.86 | -2.11% | 12,091,744 |
| Apr 1, 2026 | 1.94 | 1.95 | 1.89 | 1.90 | 1.90 | -1.55% | 15,481,100 |
| Mar 31, 2026 | 1.96 | 1.99 | 1.92 | 1.93 | 1.93 | -1.53% | 14,518,020 |
| Mar 30, 2026 | 1.92 | 1.97 | 1.89 | 1.96 | 1.96 | 1.03% | 16,916,078 |
| Mar 27, 2026 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | 0.52% | 14,791,490 |
| Mar 26, 2026 | 1.93 | 1.97 | 1.92 | 1.93 | 1.93 | -0.52% | 14,862,353 |
| Mar 25, 2026 | 1.86 | 1.95 | 1.85 | 1.94 | 1.94 | 4.30% | 23,456,010 |
| Mar 24, 2026 | 1.82 | 1.87 | 1.79 | 1.86 | 1.86 | 3.33% | 25,570,160 |
| Mar 23, 2026 | 1.94 | 1.95 | 1.77 | 1.80 | 1.80 | -7.69% | 43,008,860 |
| Mar 20, 2026 | 1.96 | 1.99 | 1.93 | 1.95 | 1.95 | - | 26,892,640 |
| Mar 19, 2026 | 1.98 | 2.00 | 1.94 | 1.95 | 1.95 | -2.01% | 21,293,574 |
| Mar 18, 2026 | 2.04 | 2.04 | 1.97 | 1.99 | 1.99 | -1.97% | 32,167,100 |
| Mar 17, 2026 | 1.98 | 2.04 | 1.98 | 2.03 | 2.03 | 2.53% | 43,361,470 |
| Mar 16, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 1.02% | 16,858,230 |
| Mar 13, 2026 | 1.94 | 1.99 | 1.94 | 1.96 | 1.96 | 1.03% | 26,548,600 |
| Mar 12, 2026 | 1.95 | 1.98 | 1.94 | 1.94 | 1.94 | -0.51% | 23,770,080 |
| Mar 11, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | - | 13,245,000 |
| Mar 10, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 1.04% | 11,864,320 |
| Mar 9, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 13,607,410 |
| Mar 6, 2026 | 1.91 | 1.96 | 1.90 | 1.95 | 1.95 | 1.56% | 19,532,650 |
| Mar 5, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 12,219,610 |
| Mar 4, 2026 | 1.90 | 1.92 | 1.88 | 1.91 | 1.91 | - | 19,312,620 |
| Mar 3, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 25,770,600 |
| Mar 2, 2026 | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -2.54% | 30,649,540 |
| Feb 27, 2026 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | - | 18,565,530 |
| Feb 26, 2026 | 2.03 | 2.07 | 1.97 | 1.97 | 1.97 | -3.43% | 32,434,600 |
| Feb 25, 2026 | 1.98 | 2.04 | 1.97 | 2.04 | 2.04 | 3.03% | 31,126,480 |
| Feb 24, 2026 | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | 1.02% | 15,060,760 |
| Feb 13, 2026 | 1.96 | 1.99 | 1.94 | 1.96 | 1.96 | -0.51% | 19,464,000 |
| Feb 12, 2026 | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | -1.50% | 17,146,520 |
| Feb 11, 2026 | 2.01 | 2.02 | 1.99 | 2.00 | 2.00 | -0.50% | 17,099,340 |
| Feb 10, 2026 | 1.98 | 2.02 | 1.96 | 2.01 | 2.01 | 1.52% | 27,469,160 |
| Feb 9, 2026 | 1.98 | 2.01 | 1.97 | 1.98 | 1.98 | 0.51% | 26,285,780 |
| Feb 6, 2026 | 1.97 | 1.98 | 1.94 | 1.97 | 1.97 | -0.51% | 14,678,690 |
| Feb 5, 2026 | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | 2.06% | 31,208,425 |
| Feb 4, 2026 | 1.91 | 1.95 | 1.89 | 1.94 | 1.94 | 2.11% | 23,254,170 |
| Feb 3, 2026 | 1.88 | 1.92 | 1.87 | 1.90 | 1.90 | 1.60% | 12,362,260 |
| Feb 2, 2026 | 1.92 | 1.93 | 1.87 | 1.87 | 1.87 | -2.60% | 15,695,890 |
| Jan 30, 2026 | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -1.54% | 18,600,500 |
| Jan 29, 2026 | 1.94 | 1.96 | 1.92 | 1.95 | 1.95 | - | 23,981,830 |
| Jan 28, 2026 | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | 1.56% | 20,717,020 |
| Jan 27, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -1.03% | 15,343,760 |
| Jan 26, 2026 | 1.96 | 1.96 | 1.92 | 1.94 | 1.94 | -1.02% | 21,708,970 |
| Jan 23, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 16,026,180 |
| Jan 22, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 0.52% | 13,404,110 |
| Jan 21, 2026 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -0.51% | 13,012,520 |
| Jan 20, 2026 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 0.52% | 17,479,040 |
| Jan 19, 2026 | 1.93 | 1.94 | 1.90 | 1.94 | 1.94 | 0.52% | 17,827,580 |
| Jan 16, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -1.53% | 16,181,200 |