Skip to main content
logo
Beijing Huayuan Xinhang Holding Co., Ltd. (SHA:600743)
China flag China · Delayed Price · Currency is CNY
2.280
+0.020 (0.88%)
Aug 12, 2026, 10:44 AM CST

SHA:600743 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20262.252.372.252.27--38,191,300
Aug 10, 20262.302.332.242.272.270.44%29,539,776
Aug 7, 20262.222.292.192.262.262.26%46,921,194
Aug 6, 20262.222.242.172.212.21-0.45%23,857,240
Aug 5, 20262.172.232.162.222.221.83%30,673,839
Aug 4, 20262.192.202.152.182.18-16,812,097
Aug 3, 20262.162.192.152.182.181.40%19,395,925
Jul 31, 20262.142.192.132.152.150.47%19,987,834
Jul 30, 20262.162.192.122.142.14-1.38%26,024,500
Jul 29, 20262.172.192.142.172.17-0.46%27,882,795
Jul 28, 20262.112.262.112.182.182.35%44,407,788
Jul 27, 20262.022.172.022.132.133.90%33,791,809
Jul 24, 20262.042.152.022.052.050.49%41,836,560
Jul 23, 20261.962.051.952.042.043.55%26,616,060
Jul 22, 20261.941.981.931.971.970.51%20,511,680
Jul 21, 20261.991.991.881.961.96-1.01%32,293,500
Jul 20, 20262.022.051.971.981.98-1.49%26,889,579
Jul 17, 20262.082.101.982.012.01-3.37%32,224,810
Jul 16, 20262.082.122.062.082.08-0.48%20,432,003
Jul 15, 20262.072.142.052.092.090.48%26,233,580
Jul 14, 20262.032.082.002.082.081.96%21,358,180
Jul 13, 20262.142.162.022.042.04-4.67%35,063,370
Jul 10, 20262.082.212.062.142.141.90%40,920,900
Jul 9, 20262.062.122.042.102.101.94%24,541,647
Jul 8, 20262.072.102.032.062.06-0.96%23,370,970
Jul 7, 20262.152.162.062.082.08-2.80%30,079,640
Jul 6, 20262.172.192.122.142.14-1.83%28,095,420
Jul 3, 20262.142.212.132.182.181.87%36,185,960
Jul 2, 20262.202.272.132.142.14-2.73%49,798,110
Jul 1, 20262.202.242.152.202.201.85%36,513,436
Jun 30, 20262.142.182.112.162.160.47%40,017,575
Jun 29, 20262.212.302.102.152.15-1.38%53,591,020
Jun 26, 20262.292.302.182.182.18-5.63%56,959,171
Jun 25, 20262.372.392.222.312.31-1.28%60,776,056
Jun 24, 20262.482.552.282.342.34-3.70%103,034,324
Jun 23, 20262.192.432.182.432.439.95%86,050,416
Jun 22, 20262.102.222.092.212.214.25%75,354,424
Jun 18, 20262.102.232.072.122.120.95%60,727,822
Jun 17, 20262.112.122.052.102.10-0.47%46,481,257
Jun 16, 20262.152.172.092.112.11-2.76%54,617,952
Jun 15, 20262.252.292.162.172.17-3.56%65,336,890
Jun 12, 20262.242.272.222.252.250.45%38,890,490
Jun 11, 20262.292.322.222.242.24-3.03%47,531,380
Jun 10, 20262.372.372.272.312.31-2.53%56,615,310
Jun 9, 20262.472.482.302.372.37-4.05%85,949,200
Jun 8, 20262.412.602.402.472.47-0.80%106,531,758
Jun 5, 20262.412.592.412.492.49-3.11%105,655,600
Jun 4, 20262.552.832.502.572.57-179,651,300
Jun 3, 20262.482.612.412.572.571.58%125,434,400
Jun 2, 20262.552.592.422.532.53-1.94%136,480,600