Skip to main content
logo
Beijing Huayuan Xinhang Holding Co., Ltd. (SHA:600743)
China flag China · Delayed Price · Currency is CNY
1.920
-0.030 (-1.54%)
Jan 30, 2026, 3:00 PM CST

SHA:600743 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20261.941.951.911.92--1.54%12,646,851
Jan 29, 20261.941.961.921.951.95-23,981,830
Jan 28, 20261.921.961.921.951.951.56%20,717,020
Jan 27, 20261.941.941.911.921.92-1.03%15,343,760
Jan 26, 20261.961.961.921.941.94-1.02%21,708,970
Jan 23, 20261.951.961.941.961.960.51%16,026,180
Jan 22, 20261.941.951.931.951.950.52%13,404,110
Jan 21, 20261.951.961.931.941.94-0.51%13,012,520
Jan 20, 20261.931.961.921.951.950.52%17,479,040
Jan 19, 20261.931.941.901.941.940.52%17,827,580
Jan 16, 20261.971.971.931.931.93-1.53%16,181,200
Jan 15, 20261.971.981.961.961.96-0.51%17,903,380
Jan 14, 20261.991.991.971.971.97-1.01%25,161,950
Jan 13, 20261.982.001.961.991.990.51%37,237,810
Jan 12, 20261.992.001.971.981.98-1.00%40,767,891
Jan 9, 20262.012.011.982.002.00-0.50%35,086,470
Jan 8, 20261.992.021.982.012.011.01%35,463,940
Jan 7, 20262.002.011.981.991.99-0.50%20,658,920
Jan 6, 20261.992.011.982.002.000.50%23,771,140
Jan 5, 20262.002.011.981.991.99-0.50%21,685,670
Dec 31, 20252.002.011.982.002.000.50%11,128,970
Dec 30, 20251.982.001.961.991.99-12,635,390
Dec 29, 20252.012.021.991.991.99-1.00%13,924,620
Dec 26, 20252.002.021.992.012.010.50%14,073,370
Dec 25, 20252.012.042.002.002.00-11,801,729
Dec 24, 20252.012.011.992.002.00-13,811,530
Dec 23, 20252.052.052.002.002.00-1.96%18,580,180
Dec 22, 20252.062.072.042.042.04-0.97%21,490,170
Dec 19, 20252.002.071.992.062.063.52%29,344,540
Dec 18, 20251.982.011.971.991.99-13,062,190
Dec 17, 20252.002.011.951.991.99-1.00%26,376,150
Dec 16, 20251.992.041.982.012.011.01%22,635,660
Dec 15, 20252.002.011.971.991.99-1.00%17,546,610
Dec 12, 20252.052.062.012.012.01-1.95%31,043,100
Dec 11, 20252.152.152.052.052.05-4.21%66,805,080
Dec 10, 20252.132.172.102.142.14-70,615,950
Dec 9, 20252.222.242.112.142.14-4.04%109,863,900
Dec 8, 20252.202.322.202.232.235.69%141,521,100
Dec 5, 20252.072.112.052.112.110.96%28,717,310
Dec 4, 20252.132.142.072.092.09-1.88%23,894,320
Dec 3, 20252.152.172.112.132.13-0.93%19,629,340
Dec 2, 20252.152.172.112.152.15-25,162,060
Dec 1, 20252.152.172.132.152.150.47%22,299,350
Nov 28, 20252.112.142.072.142.141.42%25,051,390
Nov 27, 20252.102.142.092.112.11-19,101,180
Nov 26, 20252.112.162.102.112.11-24,650,602
Nov 25, 20252.112.132.092.112.110.48%20,172,700
Nov 24, 20252.082.122.052.102.101.45%24,776,220
Nov 21, 20252.132.172.062.072.07-3.72%39,157,220
Nov 20, 20252.182.192.102.152.15-0.92%43,991,780