Hua Ying Technology (Group) Co.,Ltd. (SHE:000536)
China · Delayed Price · Currency is CNY 4.630
-0.110 (-2.32%)
At close: Mar 6, 2026
SHE:000536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.69 | 4.69 | 4.51 | 4.63 | 4.63 | -2.32% | 113,582,500 |
| Mar 5, 2026 | 4.38 | 4.74 | 4.38 | 4.74 | 4.74 | 9.98% | 90,817,720 |
| Mar 4, 2026 | 4.30 | 4.37 | 4.28 | 4.31 | 4.31 | -1.60% | 40,097,625 |
| Mar 3, 2026 | 4.57 | 4.61 | 4.37 | 4.38 | 4.38 | -4.37% | 61,059,460 |
| Mar 2, 2026 | 4.65 | 4.66 | 4.53 | 4.58 | 4.58 | -3.38% | 63,803,460 |
| Feb 27, 2026 | 4.68 | 4.74 | 4.66 | 4.74 | 4.74 | 0.64% | 35,975,000 |
| Feb 26, 2026 | 4.76 | 4.76 | 4.68 | 4.71 | 4.71 | -1.05% | 40,282,862 |
| Feb 25, 2026 | 4.74 | 4.77 | 4.71 | 4.76 | 4.76 | 0.42% | 44,373,660 |
| Feb 24, 2026 | 4.69 | 4.79 | 4.66 | 4.74 | 4.74 | 3.04% | 75,441,160 |
| Feb 13, 2026 | 4.61 | 4.65 | 4.60 | 4.60 | 4.60 | -0.65% | 26,191,850 |
| Feb 12, 2026 | 4.68 | 4.70 | 4.61 | 4.63 | 4.63 | -1.07% | 34,913,050 |
| Feb 11, 2026 | 4.73 | 4.73 | 4.68 | 4.68 | 4.68 | -1.47% | 32,522,680 |
| Feb 10, 2026 | 4.69 | 4.79 | 4.68 | 4.75 | 4.75 | 1.28% | 48,839,280 |
| Feb 9, 2026 | 4.71 | 4.73 | 4.68 | 4.69 | 4.69 | 0.43% | 34,967,230 |
| Feb 6, 2026 | 4.65 | 4.67 | 4.61 | 4.67 | 4.67 | -0.85% | 36,748,874 |
| Feb 5, 2026 | 4.73 | 4.77 | 4.70 | 4.71 | 4.71 | 0.86% | 48,033,550 |
| Feb 4, 2026 | 4.71 | 4.79 | 4.65 | 4.67 | 4.67 | 1.97% | 61,373,290 |
| Feb 3, 2026 | 4.59 | 4.62 | 4.52 | 4.58 | 4.58 | -0.22% | 50,236,430 |
| Feb 2, 2026 | 4.62 | 4.66 | 4.58 | 4.59 | 4.59 | -1.71% | 44,948,860 |
| Jan 30, 2026 | 4.63 | 4.71 | 4.60 | 4.67 | 4.67 | - | 45,595,530 |
| Jan 29, 2026 | 4.80 | 4.82 | 4.66 | 4.67 | 4.67 | -3.71% | 95,363,530 |
| Jan 28, 2026 | 4.91 | 4.93 | 4.85 | 4.85 | 4.85 | -1.42% | 44,823,800 |
| Jan 27, 2026 | 4.90 | 4.92 | 4.81 | 4.92 | 4.92 | -0.20% | 59,466,920 |
| Jan 26, 2026 | 5.04 | 5.04 | 4.90 | 4.93 | 4.93 | -2.18% | 76,930,514 |
| 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 |