Beijing Huayuan Xinhang Holding Co., Ltd. (SHA:600743)
China · Delayed Price · Currency is CNY 2.310
-0.020 (-0.86%)
Apr 28, 2026, 3:00 PM CST
SHA:600743 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.35 | 2.36 | 2.28 | 2.31 | 2.31 | -0.86% | 68,162,560 |
| Apr 27, 2026 | 2.35 | 2.35 | 2.27 | 2.33 | 2.33 | -2.10% | 107,757,900 |
| Apr 24, 2026 | 2.47 | 2.49 | 2.38 | 2.38 | 2.38 | -4.80% | 108,982,800 |
| Apr 23, 2026 | 2.47 | 2.50 | 2.40 | 2.50 | 2.50 | 1.21% | 145,754,400 |
| Apr 22, 2026 | 2.53 | 2.62 | 2.44 | 2.47 | 2.47 | -5.00% | 189,727,000 |
| Apr 21, 2026 | 2.51 | 2.82 | 2.51 | 2.60 | 2.60 | 0.39% | 228,431,500 |
| Apr 20, 2026 | 2.55 | 2.66 | 2.42 | 2.59 | 2.59 | -3.72% | 302,256,400 |
| Apr 17, 2026 | 2.56 | 2.79 | 2.56 | 2.69 | 2.69 | 1.51% | 311,108,800 |
| Apr 16, 2026 | 2.85 | 2.95 | 2.62 | 2.65 | 2.65 | -8.30% | 373,360,400 |
| Apr 15, 2026 | 3.53 | 3.53 | 2.89 | 2.89 | 2.89 | -9.97% | 450,552,900 |
| Apr 14, 2026 | 3.21 | 3.21 | 3.15 | 3.21 | 3.21 | 9.93% | 68,683,300 |
| Apr 13, 2026 | 2.92 | 2.92 | 2.81 | 2.92 | 2.92 | 10.19% | 81,012,880 |
| Apr 10, 2026 | 2.59 | 2.65 | 2.52 | 2.65 | 2.65 | 9.96% | 163,445,200 |
| Apr 9, 2026 | 2.20 | 2.41 | 2.09 | 2.41 | 2.41 | 10.05% | 188,596,526 |
| Apr 8, 2026 | 2.04 | 2.19 | 2.01 | 2.19 | 2.19 | 10.05% | 139,265,773 |
| Apr 7, 2026 | 1.81 | 1.99 | 1.80 | 1.99 | 1.99 | 9.94% | 54,254,510 |
| 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 |