Hua Ying Technology (Group) Co.,Ltd. (SHE:000536)
China · Delayed Price · Currency is CNY 5.88
+0.16 (2.80%)
Aug 22, 2025, 2:45 PM CST
SHE:000536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 6.08 | 6.13 | 5.68 | 5.72 | 5.72 | 2.69% | 637,629,818 |
| Aug 20, 2025 | 5.10 | 5.57 | 5.05 | 5.57 | 5.57 | 10.08% | 142,676,211 |
| Aug 19, 2025 | 4.90 | 5.13 | 4.89 | 5.06 | 5.06 | 2.85% | 166,442,408 |
| Aug 18, 2025 | 4.87 | 4.98 | 4.87 | 4.92 | 4.92 | 1.44% | 109,279,171 |
| Aug 15, 2025 | 4.82 | 4.90 | 4.79 | 4.85 | 4.85 | - | 92,547,551 |
| Aug 14, 2025 | 5.06 | 5.07 | 4.83 | 4.85 | 4.85 | -4.15% | 142,730,587 |
| Aug 13, 2025 | 5.08 | 5.14 | 5.01 | 5.06 | 5.06 | -0.98% | 151,055,570 |
| Aug 12, 2025 | 5.02 | 5.34 | 5.02 | 5.11 | 5.11 | 0.99% | 206,325,429 |
| Aug 11, 2025 | 5.01 | 5.11 | 4.97 | 5.06 | 5.06 | 1.20% | 155,082,612 |
| Aug 8, 2025 | 5.10 | 5.25 | 4.96 | 5.00 | 5.00 | -4.58% | 274,855,241 |
| Aug 7, 2025 | 4.76 | 5.24 | 4.75 | 5.24 | 5.24 | 10.08% | 255,640,314 |
| Aug 6, 2025 | 4.80 | 4.81 | 4.69 | 4.76 | 4.76 | -1.24% | 119,863,994 |
| Aug 5, 2025 | 4.65 | 4.94 | 4.63 | 4.82 | 4.82 | 3.43% | 203,401,639 |
| Aug 4, 2025 | 4.44 | 4.80 | 4.40 | 4.66 | 4.66 | 4.72% | 179,247,058 |
| Aug 1, 2025 | 4.41 | 4.67 | 4.40 | 4.45 | 4.45 | 1.14% | 95,631,633 |
| Jul 31, 2025 | 4.47 | 4.53 | 4.39 | 4.40 | 4.40 | -2.00% | 48,955,800 |
| Jul 30, 2025 | 4.53 | 4.54 | 4.45 | 4.49 | 4.49 | -0.88% | 39,543,220 |
| Jul 29, 2025 | 4.51 | 4.55 | 4.45 | 4.53 | 4.53 | 0.22% | 43,893,021 |
| Jul 28, 2025 | 4.52 | 4.56 | 4.49 | 4.52 | 4.52 | 0.44% | 53,920,914 |
| Jul 25, 2025 | 4.50 | 4.52 | 4.47 | 4.50 | 4.50 | 0.22% | 49,143,511 |
| Jul 24, 2025 | 4.41 | 4.49 | 4.40 | 4.49 | 4.49 | 1.81% | 70,415,080 |
| Jul 23, 2025 | 4.44 | 4.49 | 4.40 | 4.41 | 4.41 | -0.68% | 54,028,088 |
| Jul 22, 2025 | 4.43 | 4.47 | 4.40 | 4.44 | 4.44 | - | 43,394,340 |
| Jul 21, 2025 | 4.36 | 4.45 | 4.35 | 4.44 | 4.44 | 1.60% | 76,618,748 |
| Jul 18, 2025 | 4.38 | 4.43 | 4.35 | 4.37 | 4.37 | -0.46% | 40,542,200 |
| Jul 17, 2025 | 4.28 | 4.40 | 4.27 | 4.39 | 4.39 | 2.33% | 74,619,361 |
| Jul 16, 2025 | 4.30 | 4.37 | 4.28 | 4.29 | 4.29 | - | 38,390,905 |
| Jul 15, 2025 | 4.38 | 4.38 | 4.25 | 4.29 | 4.29 | -1.83% | 63,951,463 |
| Jul 14, 2025 | 4.40 | 4.42 | 4.36 | 4.37 | 4.37 | -1.80% | 56,438,455 |
| Jul 11, 2025 | 4.42 | 4.46 | 4.37 | 4.45 | 4.45 | 0.23% | 54,770,260 |
| Jul 10, 2025 | 4.40 | 4.45 | 4.38 | 4.44 | 4.44 | 1.14% | 47,019,566 |
| Jul 9, 2025 | 4.47 | 4.47 | 4.38 | 4.39 | 4.39 | -1.79% | 63,355,880 |
| Jul 8, 2025 | 4.33 | 4.50 | 4.32 | 4.47 | 4.47 | 3.23% | 110,733,561 |
| Jul 7, 2025 | 4.33 | 4.35 | 4.30 | 4.33 | 4.33 | - | 29,213,799 |
| Jul 4, 2025 | 4.46 | 4.46 | 4.33 | 4.33 | 4.33 | -2.48% | 64,882,500 |
| Jul 3, 2025 | 4.35 | 4.45 | 4.34 | 4.44 | 4.44 | 2.07% | 76,815,740 |
| Jul 2, 2025 | 4.44 | 4.44 | 4.32 | 4.35 | 4.35 | -2.25% | 49,657,140 |
| Jul 1, 2025 | 4.42 | 4.49 | 4.39 | 4.45 | 4.45 | 0.68% | 59,399,536 |
| Jun 30, 2025 | 4.40 | 4.44 | 4.39 | 4.42 | 4.42 | 0.68% | 38,266,540 |
| Jun 27, 2025 | 4.44 | 4.45 | 4.39 | 4.39 | 4.39 | 0.23% | 38,967,080 |
| Jun 26, 2025 | 4.39 | 4.46 | 4.37 | 4.38 | 4.38 | - | 57,733,063 |
| Jun 25, 2025 | 4.39 | 4.39 | 4.31 | 4.38 | 4.38 | 0.46% | 52,627,042 |
| Jun 24, 2025 | 4.24 | 4.36 | 4.23 | 4.36 | 4.36 | 2.59% | 60,183,720 |
| Jun 23, 2025 | 4.15 | 4.26 | 4.10 | 4.25 | 4.25 | 1.43% | 36,262,993 |
| Jun 20, 2025 | 4.20 | 4.26 | 4.18 | 4.19 | 4.19 | -0.24% | 22,724,513 |
| Jun 19, 2025 | 4.30 | 4.30 | 4.19 | 4.20 | 4.20 | -2.55% | 37,437,560 |
| Jun 18, 2025 | 4.25 | 4.34 | 4.22 | 4.31 | 4.31 | 0.47% | 43,429,360 |
| Jun 17, 2025 | 4.26 | 4.36 | 4.24 | 4.29 | 4.29 | 0.70% | 36,963,090 |
| Jun 16, 2025 | 4.23 | 4.29 | 4.22 | 4.26 | 4.26 | -0.23% | 23,748,786 |
| Jun 13, 2025 | 4.36 | 4.36 | 4.26 | 4.27 | 4.27 | -2.06% | 41,675,121 |