Beijing Huayuan Xinhang Holding Co., Ltd. (SHA:600743)
China · Delayed Price · Currency is CNY 2.300
-0.260 (-10.16%)
Sep 28, 2026, 3:00 PM CST
SHA:600743 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.88 | 2.90 | 2.54 | 2.56 | 2.56 | -9.22% | 303,676,607 |
| Sep 23, 2026 | 2.80 | 2.82 | 2.71 | 2.82 | 2.82 | 10.16% | 98,706,648 |
| Sep 22, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 9.87% | 9,034,889 |
| Sep 21, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 9.91% | 16,389,437 |
| Sep 18, 2026 | 2.08 | 2.14 | 2.06 | 2.12 | 2.12 | 1.92% | 41,267,200 |
| Sep 17, 2026 | 2.04 | 2.08 | 2.03 | 2.08 | 2.08 | 1.46% | 22,841,930 |
| Sep 16, 2026 | 2.02 | 2.06 | 2.00 | 2.05 | 2.05 | 0.99% | 20,467,588 |
| Sep 15, 2026 | 2.08 | 2.08 | 2.02 | 2.03 | 2.03 | -2.40% | 23,399,400 |
| Sep 14, 2026 | 2.07 | 2.10 | 2.05 | 2.08 | 2.08 | 0.48% | 19,700,100 |
| Sep 11, 2026 | 2.12 | 2.12 | 2.04 | 2.07 | 2.07 | -2.82% | 37,592,700 |
| Sep 10, 2026 | 2.15 | 2.16 | 2.11 | 2.13 | 2.13 | -1.39% | 22,875,460 |
| Sep 9, 2026 | 2.20 | 2.20 | 2.15 | 2.16 | 2.16 | -2.26% | 30,261,177 |
| Sep 8, 2026 | 2.12 | 2.23 | 2.12 | 2.21 | 2.21 | 3.76% | 46,479,550 |
| Sep 7, 2026 | 2.13 | 2.15 | 2.11 | 2.13 | 2.13 | - | 23,926,030 |
| Sep 4, 2026 | 2.13 | 2.19 | 2.12 | 2.13 | 2.13 | - | 45,382,538 |
| Sep 3, 2026 | 2.14 | 2.18 | 2.07 | 2.13 | 2.13 | -0.47% | 47,008,060 |
| Sep 2, 2026 | 2.22 | 2.25 | 2.08 | 2.14 | 2.14 | -5.31% | 86,405,302 |
| Sep 1, 2026 | 2.28 | 2.37 | 2.23 | 2.26 | 2.26 | -3.42% | 64,068,420 |
| Aug 31, 2026 | 2.47 | 2.47 | 2.33 | 2.34 | 2.34 | -0.85% | 64,161,190 |
| Aug 28, 2026 | 2.34 | 2.37 | 2.33 | 2.36 | 2.36 | 1.72% | 25,638,530 |
| Aug 27, 2026 | 2.30 | 2.35 | 2.29 | 2.32 | 2.32 | 0.87% | 26,211,600 |
| Aug 26, 2026 | 2.30 | 2.34 | 2.29 | 2.30 | 2.30 | -0.43% | 23,798,400 |
| Aug 25, 2026 | 2.22 | 2.31 | 2.21 | 2.31 | 2.31 | 4.05% | 27,616,710 |
| Aug 24, 2026 | 2.23 | 2.25 | 2.20 | 2.22 | 2.22 | -0.45% | 20,238,495 |
| Aug 21, 2026 | 2.25 | 2.26 | 2.19 | 2.23 | 2.23 | -1.33% | 21,004,800 |
| Aug 20, 2026 | 2.21 | 2.30 | 2.18 | 2.26 | 2.26 | 1.80% | 26,501,600 |
| Aug 19, 2026 | 2.27 | 2.30 | 2.21 | 2.22 | 2.22 | -1.77% | 27,704,690 |
| Aug 18, 2026 | 2.27 | 2.32 | 2.25 | 2.26 | 2.26 | -1.31% | 18,013,800 |
| Aug 17, 2026 | 2.23 | 2.31 | 2.20 | 2.29 | 2.29 | 2.23% | 24,192,790 |
| Aug 14, 2026 | 2.30 | 2.30 | 2.20 | 2.24 | 2.24 | -2.61% | 27,924,400 |
| Aug 13, 2026 | 2.39 | 2.42 | 2.30 | 2.30 | 2.30 | -4.17% | 42,873,320 |
| Aug 12, 2026 | 2.26 | 2.41 | 2.24 | 2.40 | 2.40 | 6.19% | 62,318,659 |
| Aug 11, 2026 | 2.25 | 2.37 | 2.25 | 2.26 | 2.26 | -0.44% | 39,793,800 |
| Aug 10, 2026 | 2.30 | 2.33 | 2.24 | 2.27 | 2.27 | 0.44% | 29,539,776 |
| Aug 7, 2026 | 2.22 | 2.29 | 2.19 | 2.26 | 2.26 | 2.26% | 46,921,194 |
| Aug 6, 2026 | 2.22 | 2.24 | 2.17 | 2.21 | 2.21 | -0.45% | 23,857,240 |
| Aug 5, 2026 | 2.17 | 2.23 | 2.16 | 2.22 | 2.22 | 1.83% | 30,673,839 |
| Aug 4, 2026 | 2.19 | 2.20 | 2.15 | 2.18 | 2.18 | - | 16,812,097 |
| Aug 3, 2026 | 2.16 | 2.19 | 2.15 | 2.18 | 2.18 | 1.40% | 19,395,925 |
| Jul 31, 2026 | 2.14 | 2.19 | 2.13 | 2.15 | 2.15 | 0.47% | 19,987,834 |
| Jul 30, 2026 | 2.16 | 2.19 | 2.12 | 2.14 | 2.14 | -1.38% | 26,024,500 |
| Jul 29, 2026 | 2.17 | 2.19 | 2.14 | 2.17 | 2.17 | -0.46% | 27,882,795 |
| Jul 28, 2026 | 2.11 | 2.26 | 2.11 | 2.18 | 2.18 | 2.35% | 44,407,788 |
| Jul 27, 2026 | 2.02 | 2.17 | 2.02 | 2.13 | 2.13 | 3.90% | 33,791,809 |
| Jul 24, 2026 | 2.04 | 2.15 | 2.02 | 2.05 | 2.05 | 0.49% | 41,836,560 |
| Jul 23, 2026 | 1.96 | 2.05 | 1.95 | 2.04 | 2.04 | 3.55% | 26,616,060 |
| Jul 22, 2026 | 1.94 | 1.98 | 1.93 | 1.97 | 1.97 | 0.51% | 20,511,680 |
| Jul 21, 2026 | 1.99 | 1.99 | 1.88 | 1.96 | 1.96 | -1.01% | 32,293,500 |
| Jul 20, 2026 | 2.02 | 2.05 | 1.97 | 1.98 | 1.98 | -1.49% | 26,889,579 |
| Jul 17, 2026 | 2.08 | 2.10 | 1.98 | 2.01 | 2.01 | -3.37% | 32,224,810 |