Hua Ying Technology (Group) Co.,Ltd. (SHE:000536)
China · Delayed Price · Currency is CNY 3.170
+0.080 (2.59%)
Jul 31, 2026, 3:06 PM CST
SHE:000536 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 3.54 | 3.62 | 3.45 | 3.50 | 3.50 | - | 59,603,010 |
| Jun 11, 2026 | 3.68 | 3.71 | 3.48 | 3.50 | 3.50 | -6.17% | 90,958,426 |
| Jun 10, 2026 | 3.90 | 3.93 | 3.71 | 3.73 | 3.73 | -6.52% | 99,151,809 |
| Jun 9, 2026 | 4.01 | 4.07 | 3.90 | 3.99 | 3.99 | 0.76% | 81,855,875 |
| Jun 8, 2026 | 3.97 | 4.14 | 3.93 | 3.96 | 3.96 | -4.12% | 123,311,735 |
| Jun 5, 2026 | 4.10 | 4.31 | 4.02 | 4.13 | 4.13 | - | 208,359,958 |
| Jun 4, 2026 | 3.70 | 4.13 | 3.66 | 4.13 | 4.13 | 10.13% | 109,997,035 |
| Jun 3, 2026 | 3.75 | 3.89 | 3.71 | 3.75 | 3.75 | -2.09% | 80,123,219 |
| Jun 2, 2026 | 3.92 | 3.92 | 3.71 | 3.83 | 3.83 | -2.30% | 75,755,978 |
| Jun 1, 2026 | 3.80 | 4.05 | 3.77 | 3.92 | 3.92 | 0.77% | 84,099,820 |
| May 29, 2026 | 4.24 | 4.25 | 3.83 | 3.89 | 3.89 | -8.69% | 162,551,194 |
| May 28, 2026 | 4.35 | 4.39 | 4.17 | 4.26 | 4.26 | -3.84% | 134,103,653 |
| May 27, 2026 | 4.51 | 4.61 | 4.35 | 4.43 | 4.43 | -3.70% | 178,498,541 |
| May 26, 2026 | 4.30 | 4.71 | 4.29 | 4.60 | 4.60 | 4.78% | 248,093,766 |
| May 25, 2026 | 4.29 | 4.47 | 4.20 | 4.39 | 4.39 | 0.23% | 176,135,166 |
| May 22, 2026 | 4.14 | 4.46 | 4.10 | 4.38 | 4.38 | 2.10% | 265,070,357 |