Skip to main content
logo
Beijing Huayuan Xinhang Holding Co., Ltd. (SHA:600743)
China flag China · Delayed Price · Currency is CNY
2.000
+0.010 (0.50%)
Oct 23, 2026, 3:00 PM CST

SHA:600743 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20261.962.011.882.002.000.50%56,338,131
Oct 22, 20262.082.091.971.991.99-4.78%44,843,450
Oct 21, 20262.082.122.072.092.090.48%31,544,670
Oct 20, 20262.092.122.072.082.08-1.42%28,476,300
Oct 19, 20262.142.152.062.112.11-2.31%43,094,705
Oct 16, 20262.182.242.142.162.16-45,849,701
Oct 15, 20262.222.232.132.162.16-4.00%63,868,470
Oct 14, 20262.292.332.232.252.25-2.17%35,252,501
Oct 13, 20262.252.312.222.302.300.88%51,122,250
Oct 12, 20262.362.382.262.282.28-3.39%53,686,170
Oct 9, 20262.342.372.242.362.361.29%84,497,030
Oct 8, 20262.342.402.292.332.33-0.85%114,255,396
Sep 30, 20262.372.402.182.352.35-2.08%183,100,413
Sep 29, 20262.232.422.222.402.404.35%213,458,447
Sep 28, 20262.432.472.302.302.30-10.16%150,224,904
Sep 24, 20262.882.902.542.562.56-9.22%303,676,607
Sep 23, 20262.802.822.712.822.8210.16%98,706,648
Sep 22, 20262.562.562.562.562.569.87%9,034,889
Sep 21, 20262.332.332.332.332.339.91%16,389,437
Sep 18, 20262.082.142.062.122.121.92%41,267,200
Sep 17, 20262.042.082.032.082.081.46%22,841,930
Sep 16, 20262.022.062.002.052.050.99%20,467,588
Sep 15, 20262.082.082.022.032.03-2.40%23,399,400
Sep 14, 20262.072.102.052.082.080.48%19,700,100
Sep 11, 20262.122.122.042.072.07-2.82%37,592,700
Sep 10, 20262.152.162.112.132.13-1.39%22,875,460
Sep 9, 20262.202.202.152.162.16-2.26%30,261,177
Sep 8, 20262.122.232.122.212.213.76%46,479,550
Sep 7, 20262.132.152.112.132.13-23,926,030
Sep 4, 20262.132.192.122.132.13-45,382,538
Sep 3, 20262.142.182.072.132.13-0.47%47,008,060
Sep 2, 20262.222.252.082.142.14-5.31%86,405,302
Sep 1, 20262.282.372.232.262.26-3.42%64,068,420
Aug 31, 20262.472.472.332.342.34-0.85%64,161,190
Aug 28, 20262.342.372.332.362.361.72%25,638,530
Aug 27, 20262.302.352.292.322.320.87%26,211,600
Aug 26, 20262.302.342.292.302.30-0.43%23,798,400
Aug 25, 20262.222.312.212.312.314.05%27,616,710
Aug 24, 20262.232.252.202.222.22-0.45%20,238,495
Aug 21, 20262.252.262.192.232.23-1.33%21,004,800
Aug 20, 20262.212.302.182.262.261.80%26,501,600
Aug 19, 20262.272.302.212.222.22-1.77%27,704,690
Aug 18, 20262.272.322.252.262.26-1.31%18,013,800
Aug 17, 20262.232.312.202.292.292.23%24,192,790
Aug 14, 20262.302.302.202.242.24-2.61%27,924,400
Aug 13, 20262.392.422.302.302.30-4.17%42,873,320
Aug 12, 20262.262.412.242.402.406.19%62,318,659
Aug 11, 20262.252.372.252.262.26-0.44%39,793,800
Aug 10, 20262.302.332.242.272.270.44%29,539,776
Aug 7, 20262.222.292.192.262.262.26%46,921,194