Hua Ying Technology (Group) Co.,Ltd. (SHE:000536)
China · Delayed Price · Currency is CNY 5.04
+0.10 (2.02%)
At close: Jan 23, 2026
SHE:000536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.95 | 5.04 | 4.92 | 5.04 | 5.04 | 2.02% | 81,365,093 |
| Jan 22, 2026 | 4.94 | 4.98 | 4.91 | 4.94 | 4.94 | -0.20% | 45,507,840 |
| Jan 21, 2026 | 4.90 | 4.95 | 4.87 | 4.95 | 4.95 | 0.20% | 48,999,820 |
| Jan 20, 2026 | 5.01 | 5.02 | 4.92 | 4.94 | 4.94 | -1.79% | 74,538,470 |
| Jan 19, 2026 | 5.08 | 5.08 | 5.01 | 5.03 | 5.03 | -0.79% | 67,117,010 |
| Jan 16, 2026 | 5.00 | 5.15 | 4.99 | 5.07 | 5.07 | 1.20% | 94,028,690 |
| Jan 15, 2026 | 5.05 | 5.15 | 5.00 | 5.01 | 5.01 | -1.76% | 88,915,580 |
| Jan 14, 2026 | 5.08 | 5.17 | 5.04 | 5.10 | 5.10 | 0.20% | 120,652,629 |
| Jan 13, 2026 | 5.24 | 5.27 | 5.08 | 5.09 | 5.09 | -2.68% | 127,131,178 |
| Jan 12, 2026 | 5.16 | 5.28 | 5.12 | 5.23 | 5.23 | 1.55% | 164,925,400 |
| Jan 9, 2026 | 5.11 | 5.20 | 5.07 | 5.15 | 5.15 | 0.98% | 139,387,100 |
| Jan 8, 2026 | 5.10 | 5.14 | 5.07 | 5.10 | 5.10 | 0.20% | 93,471,190 |
| Jan 7, 2026 | 5.11 | 5.17 | 5.07 | 5.09 | 5.09 | -2.86% | 140,188,300 |
| Jan 6, 2026 | 4.95 | 5.38 | 4.93 | 5.24 | 5.24 | 5.86% | 241,810,400 |
| Jan 5, 2026 | 4.89 | 4.95 | 4.84 | 4.95 | 4.95 | 1.43% | 88,012,979 |
| Dec 31, 2025 | 4.85 | 4.90 | 4.79 | 4.88 | 4.88 | 0.62% | 76,913,979 |
| Dec 30, 2025 | 4.92 | 4.95 | 4.85 | 4.85 | 4.85 | -2.22% | 95,944,080 |
| Dec 29, 2025 | 5.00 | 5.06 | 4.94 | 4.96 | 4.96 | -1.59% | 101,050,568 |
| Dec 26, 2025 | 4.96 | 5.10 | 4.91 | 5.04 | 5.04 | 1.00% | 131,460,800 |
| Dec 25, 2025 | 5.01 | 5.03 | 4.96 | 4.99 | 4.99 | -0.40% | 79,924,992 |
| Dec 24, 2025 | 4.93 | 5.04 | 4.88 | 5.01 | 5.01 | 0.80% | 82,796,370 |
| Dec 23, 2025 | 5.12 | 5.12 | 4.92 | 4.97 | 4.97 | -2.93% | 140,675,329 |
| Dec 22, 2025 | 5.10 | 5.15 | 5.08 | 5.12 | 5.12 | -1.54% | 126,862,400 |
| Dec 19, 2025 | 5.09 | 5.28 | 5.02 | 5.20 | 5.20 | 2.77% | 180,047,100 |
| Dec 18, 2025 | 5.06 | 5.14 | 5.02 | 5.06 | 5.06 | -1.75% | 133,713,846 |
| Dec 17, 2025 | 5.42 | 5.50 | 5.05 | 5.15 | 5.15 | -4.81% | 258,723,067 |
| Dec 16, 2025 | 5.70 | 5.85 | 5.41 | 5.41 | 5.41 | -1.99% | 399,291,200 |
| Dec 15, 2025 | 5.52 | 5.52 | 5.47 | 5.52 | 5.52 | 9.96% | 166,196,800 |
| Dec 12, 2025 | 5.07 | 5.16 | 4.98 | 5.02 | 5.02 | -2.90% | 182,109,500 |
| Dec 11, 2025 | 5.63 | 5.68 | 5.13 | 5.17 | 5.17 | -9.30% | 332,297,000 |
| Dec 10, 2025 | 5.81 | 5.95 | 5.59 | 5.70 | 5.70 | -5.00% | 364,881,300 |
| Dec 9, 2025 | 6.16 | 6.48 | 6.00 | 6.00 | 6.00 | -2.91% | 425,969,400 |
| Dec 8, 2025 | 6.01 | 6.60 | 5.97 | 6.18 | 6.18 | 2.66% | 497,426,600 |
| Dec 5, 2025 | 5.95 | 6.15 | 5.74 | 6.02 | 6.02 | 0.67% | 406,229,473 |
| Dec 4, 2025 | 6.30 | 6.43 | 5.82 | 5.98 | 5.98 | -2.76% | 621,719,966 |
| Dec 3, 2025 | 5.58 | 6.15 | 5.40 | 6.15 | 6.15 | 10.02% | 523,024,400 |
| Dec 2, 2025 | 5.51 | 5.72 | 5.44 | 5.59 | 5.59 | -0.53% | 227,853,900 |
| Dec 1, 2025 | 5.35 | 5.85 | 5.23 | 5.62 | 5.62 | 3.50% | 315,980,900 |
| Nov 28, 2025 | 5.59 | 5.67 | 5.29 | 5.43 | 5.43 | -1.09% | 202,784,900 |
| Nov 27, 2025 | 5.52 | 5.92 | 5.45 | 5.49 | 5.49 | -3.85% | 304,419,843 |
| Nov 26, 2025 | 5.42 | 6.09 | 5.29 | 5.71 | 5.71 | 3.07% | 461,321,955 |
| Nov 25, 2025 | 5.45 | 5.62 | 5.38 | 5.54 | 5.54 | 0.18% | 270,421,692 |
| Nov 24, 2025 | 5.58 | 5.66 | 5.24 | 5.53 | 5.53 | 0.55% | 316,638,900 |
| Nov 21, 2025 | 5.90 | 6.03 | 5.49 | 5.50 | 5.50 | -2.14% | 536,616,000 |
| Nov 20, 2025 | 5.21 | 5.62 | 5.10 | 5.62 | 5.62 | 9.98% | 224,412,900 |
| Nov 19, 2025 | 5.27 | 5.31 | 5.08 | 5.11 | 5.11 | -4.84% | 181,788,000 |
| Nov 18, 2025 | 5.45 | 5.73 | 5.32 | 5.37 | 5.37 | -1.83% | 254,740,700 |
| Nov 17, 2025 | 5.35 | 5.58 | 5.35 | 5.47 | 5.47 | 3.01% | 373,228,400 |
| Nov 14, 2025 | 4.78 | 5.31 | 4.77 | 5.31 | 5.31 | 9.94% | 125,754,700 |
| Nov 13, 2025 | 4.80 | 4.85 | 4.76 | 4.83 | 4.83 | 0.42% | 41,128,090 |