Hua Ying Technology (Group) Co.,Ltd. (SHE:000536)
China · Delayed Price · Currency is CNY 3.190
+0.030 (0.95%)
Aug 25, 2026, 10:15 AM CST
SHE:000536 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.20 | 3.23 | 3.11 | 3.16 | 3.16 | -1.86% | 29,193,187 |
| Aug 21, 2026 | 3.13 | 3.23 | 3.09 | 3.22 | 3.22 | 1.90% | 30,923,140 |
| Aug 20, 2026 | 3.12 | 3.19 | 3.09 | 3.16 | 3.16 | 2.27% | 32,649,335 |
| Aug 19, 2026 | 3.23 | 3.23 | 3.08 | 3.09 | 3.09 | -5.21% | 49,336,340 |
| Aug 18, 2026 | 3.33 | 3.33 | 3.24 | 3.26 | 3.26 | -1.81% | 28,971,725 |
| Aug 17, 2026 | 3.30 | 3.33 | 3.25 | 3.32 | 3.32 | 1.22% | 31,830,162 |
| Aug 14, 2026 | 3.32 | 3.33 | 3.23 | 3.28 | 3.28 | -1.20% | 42,318,447 |
| Aug 13, 2026 | 3.45 | 3.45 | 3.32 | 3.32 | 3.32 | -2.64% | 54,003,959 |
| Aug 12, 2026 | 3.34 | 3.43 | 3.33 | 3.41 | 3.41 | 2.10% | 43,159,336 |
| Aug 11, 2026 | 3.33 | 3.37 | 3.26 | 3.34 | 3.34 | 0.30% | 40,895,307 |
| Aug 10, 2026 | 3.31 | 3.34 | 3.24 | 3.33 | 3.33 | 1.22% | 38,931,432 |
| Aug 7, 2026 | 3.33 | 3.33 | 3.24 | 3.29 | 3.29 | -0.90% | 42,035,053 |
| Aug 6, 2026 | 3.30 | 3.33 | 3.25 | 3.32 | 3.32 | -0.30% | 50,876,540 |
| Aug 5, 2026 | 3.27 | 3.34 | 3.25 | 3.33 | 3.33 | 1.83% | 60,933,500 |
| Aug 4, 2026 | 3.25 | 3.28 | 3.21 | 3.27 | 3.27 | 1.24% | 44,875,472 |
| Aug 3, 2026 | 3.20 | 3.24 | 3.17 | 3.23 | 3.23 | 1.89% | 42,661,470 |
| Jul 31, 2026 | 3.16 | 3.20 | 3.12 | 3.17 | 3.17 | 2.59% | 59,353,450 |
| Jul 30, 2026 | 3.10 | 3.14 | 3.05 | 3.09 | 3.09 | -1.28% | 40,661,720 |
| Jul 29, 2026 | 3.08 | 3.14 | 3.04 | 3.13 | 3.13 | 1.29% | 43,993,960 |
| Jul 28, 2026 | 3.07 | 3.19 | 3.06 | 3.09 | 3.09 | -0.64% | 61,176,006 |
| Jul 27, 2026 | 2.98 | 3.13 | 2.95 | 3.11 | 3.11 | 4.71% | 59,749,176 |
| Jul 24, 2026 | 3.03 | 3.05 | 2.97 | 2.97 | 2.97 | -3.26% | 33,509,544 |
| Jul 23, 2026 | 2.96 | 3.07 | 2.96 | 3.07 | 3.07 | 2.68% | 39,625,163 |
| Jul 22, 2026 | 3.05 | 3.06 | 2.97 | 2.99 | 2.99 | -1.97% | 44,849,111 |
| Jul 21, 2026 | 3.02 | 3.06 | 2.82 | 3.05 | 3.05 | 1.33% | 78,645,542 |
| Jul 20, 2026 | 3.05 | 3.11 | 2.96 | 3.01 | 3.01 | -1.31% | 64,045,800 |
| Jul 17, 2026 | 3.18 | 3.23 | 3.03 | 3.05 | 3.05 | -4.09% | 79,100,811 |
| Jul 16, 2026 | 3.14 | 3.28 | 3.11 | 3.18 | 3.18 | 0.95% | 73,529,784 |
| Jul 15, 2026 | 3.20 | 3.23 | 3.13 | 3.15 | 3.15 | -1.25% | 51,222,709 |
| Jul 14, 2026 | 3.22 | 3.23 | 3.10 | 3.19 | 3.19 | 0.95% | 55,345,887 |
| Jul 13, 2026 | 3.34 | 3.38 | 3.15 | 3.16 | 3.16 | -7.06% | 81,771,960 |
| Jul 10, 2026 | 3.45 | 3.54 | 3.40 | 3.40 | 3.40 | -2.58% | 97,294,388 |
| Jul 9, 2026 | 3.43 | 3.64 | 3.33 | 3.49 | 3.49 | 1.75% | 87,157,200 |
| Jul 8, 2026 | 3.50 | 3.53 | 3.37 | 3.43 | 3.43 | -2.00% | 73,789,700 |
| Jul 7, 2026 | 3.73 | 3.78 | 3.48 | 3.50 | 3.50 | -3.05% | 111,755,032 |
| Jul 6, 2026 | 3.91 | 4.00 | 3.60 | 3.61 | 3.61 | -9.30% | 165,814,663 |
| Jul 3, 2026 | 4.12 | 4.29 | 3.88 | 3.98 | 3.98 | -1.97% | 248,869,596 |
| Jul 2, 2026 | 3.65 | 4.06 | 3.58 | 4.06 | 4.06 | 10.03% | 161,772,657 |
| Jul 1, 2026 | 3.30 | 3.69 | 3.26 | 3.69 | 3.69 | 10.15% | 104,782,501 |
| Jun 30, 2026 | 3.10 | 3.39 | 3.09 | 3.35 | 3.35 | 8.41% | 108,264,734 |
| Jun 29, 2026 | 3.10 | 3.18 | 3.00 | 3.09 | 3.09 | -1.28% | 51,589,390 |
| Jun 26, 2026 | 3.12 | 3.25 | 3.04 | 3.13 | 3.13 | -0.95% | 64,711,813 |
| Jun 25, 2026 | 3.37 | 3.39 | 3.12 | 3.16 | 3.16 | -5.95% | 79,193,351 |
| Jun 24, 2026 | 3.51 | 3.53 | 3.34 | 3.36 | 3.36 | -5.08% | 67,754,160 |
| Jun 23, 2026 | 3.53 | 3.59 | 3.50 | 3.54 | 3.54 | -0.56% | 42,227,733 |
| Jun 22, 2026 | 3.58 | 3.66 | 3.52 | 3.56 | 3.56 | -1.11% | 68,571,919 |
| Jun 18, 2026 | 3.75 | 3.75 | 3.58 | 3.60 | 3.60 | -6.49% | 88,410,870 |
| Jun 17, 2026 | 3.56 | 3.97 | 3.55 | 3.85 | 3.85 | 6.06% | 134,285,000 |
| Jun 16, 2026 | 3.57 | 3.68 | 3.51 | 3.63 | 3.63 | 1.11% | 64,507,921 |
| Jun 15, 2026 | 3.53 | 3.60 | 3.50 | 3.59 | 3.59 | 2.57% | 50,896,850 |