Hua Ying Technology (Group) Co.,Ltd. (SHE:000536)
China · Delayed Price · Currency is CNY 3.130
+0.070 (2.29%)
Nov 13, 2026, 3:04 PM CST
SHE:000536 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.06 | 3.25 | 3.05 | 3.13 | 3.13 | 2.29% | 63,519,159 |
| Nov 12, 2026 | 3.10 | 3.11 | 3.06 | 3.06 | 3.06 | -0.97% | 28,436,689 |
| Nov 11, 2026 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | -0.32% | 21,798,200 |
| Nov 10, 2026 | 3.07 | 3.11 | 3.05 | 3.10 | 3.10 | 1.64% | 26,150,516 |
| Nov 9, 2026 | 3.06 | 3.09 | 3.05 | 3.05 | 3.05 | - | 17,949,796 |
| Nov 6, 2026 | 3.01 | 3.09 | 3.00 | 3.05 | 3.05 | -1.61% | 25,891,686 |
| Nov 5, 2026 | 3.05 | 3.13 | 3.04 | 3.10 | 3.10 | 0.32% | 42,975,905 |
| Nov 4, 2026 | 2.99 | 3.09 | 2.98 | 3.09 | 3.09 | 0.65% | 47,815,137 |
| Nov 3, 2026 | 3.16 | 3.26 | 3.05 | 3.07 | 3.07 | 3.02% | 72,910,478 |
| Nov 2, 2026 | 2.93 | 2.99 | 2.88 | 2.98 | 2.98 | 1.71% | 26,023,310 |
| Oct 30, 2026 | 2.94 | 3.02 | 2.91 | 2.93 | 2.93 | -1.68% | 27,406,259 |
| Oct 29, 2026 | 3.05 | 3.06 | 2.98 | 2.98 | 2.98 | -2.93% | 23,790,822 |
| Oct 28, 2026 | 3.06 | 3.09 | 3.03 | 3.07 | 3.07 | 0.66% | 20,863,519 |
| Oct 27, 2026 | 3.12 | 3.16 | 3.05 | 3.05 | 3.05 | -1.93% | 20,549,300 |
| Oct 26, 2026 | 3.16 | 3.16 | 3.10 | 3.11 | 3.11 | -1.58% | 18,650,380 |
| Oct 23, 2026 | 3.05 | 3.16 | 2.97 | 3.16 | 3.16 | 2.60% | 40,463,879 |
| Oct 22, 2026 | 3.15 | 3.17 | 3.08 | 3.08 | 3.08 | -2.84% | 25,960,000 |
| Oct 21, 2026 | 3.15 | 3.20 | 3.15 | 3.17 | 3.17 | 0.63% | 27,350,873 |
| Oct 20, 2026 | 3.12 | 3.16 | 3.11 | 3.15 | 3.15 | 0.32% | 23,217,282 |
| Oct 19, 2026 | 3.15 | 3.15 | 3.09 | 3.14 | 3.14 | - | 20,787,270 |
| Oct 16, 2026 | 3.16 | 3.20 | 3.11 | 3.14 | 3.14 | 0.64% | 27,333,600 |
| Oct 15, 2026 | 3.15 | 3.19 | 3.11 | 3.12 | 3.12 | -2.19% | 27,619,585 |
| Oct 14, 2026 | 3.26 | 3.26 | 3.18 | 3.19 | 3.19 | -2.15% | 22,349,900 |
| Oct 13, 2026 | 3.20 | 3.28 | 3.15 | 3.26 | 3.26 | 0.31% | 31,480,570 |
| Oct 12, 2026 | 3.32 | 3.32 | 3.23 | 3.25 | 3.25 | -2.11% | 23,910,560 |
| Oct 9, 2026 | 3.28 | 3.32 | 3.19 | 3.32 | 3.32 | 1.22% | 33,718,350 |
| Oct 8, 2026 | 3.33 | 3.38 | 3.25 | 3.28 | 3.28 | -1.80% | 35,956,882 |
| Sep 30, 2026 | 3.39 | 3.40 | 3.31 | 3.34 | 3.34 | -1.18% | 35,054,993 |
| Sep 29, 2026 | 3.40 | 3.43 | 3.33 | 3.38 | 3.38 | -0.29% | 51,586,620 |
| Sep 28, 2026 | 3.61 | 3.67 | 3.36 | 3.39 | 3.39 | -2.87% | 83,231,815 |
| Sep 24, 2026 | 3.50 | 3.53 | 3.43 | 3.49 | 3.49 | -0.57% | 45,562,600 |
| Sep 23, 2026 | 3.60 | 3.69 | 3.51 | 3.51 | 3.51 | -3.31% | 65,343,823 |
| Sep 22, 2026 | 3.65 | 3.72 | 3.58 | 3.63 | 3.63 | -1.89% | 119,796,060 |
| Sep 21, 2026 | 3.57 | 3.84 | 3.57 | 3.70 | 3.70 | 5.41% | 172,678,127 |
| Sep 18, 2026 | 3.44 | 3.55 | 3.40 | 3.51 | 3.51 | 3.24% | 79,475,598 |
| Sep 17, 2026 | 3.38 | 3.42 | 3.33 | 3.40 | 3.40 | 0.59% | 44,439,223 |
| Sep 16, 2026 | 3.32 | 3.39 | 3.30 | 3.38 | 3.38 | 1.20% | 38,219,182 |
| Sep 15, 2026 | 3.40 | 3.42 | 3.33 | 3.34 | 3.34 | -2.05% | 35,026,940 |
| Sep 14, 2026 | 3.40 | 3.46 | 3.37 | 3.41 | 3.41 | -0.58% | 33,511,487 |
| Sep 11, 2026 | 3.48 | 3.50 | 3.37 | 3.43 | 3.43 | -2.56% | 54,040,529 |
| Sep 10, 2026 | 3.54 | 3.55 | 3.49 | 3.52 | 3.52 | -1.40% | 38,556,280 |
| Sep 9, 2026 | 3.69 | 3.71 | 3.54 | 3.57 | 3.57 | -2.46% | 68,904,413 |
| Sep 8, 2026 | 3.63 | 3.69 | 3.60 | 3.66 | 3.66 | 0.55% | 68,542,324 |
| Sep 7, 2026 | 3.65 | 3.67 | 3.58 | 3.64 | 3.64 | 1.11% | 61,981,257 |
| Sep 4, 2026 | 3.66 | 3.69 | 3.58 | 3.60 | 3.60 | -1.64% | 72,583,034 |
| Sep 3, 2026 | 3.77 | 3.81 | 3.64 | 3.66 | 3.66 | -2.66% | 110,615,057 |
| Sep 2, 2026 | 3.73 | 3.85 | 3.71 | 3.76 | 3.76 | -5.05% | 168,396,585 |
| Sep 1, 2026 | 3.62 | 3.96 | 3.60 | 3.96 | 3.96 | 10.00% | 180,291,745 |
| Aug 31, 2026 | 3.50 | 3.63 | 3.49 | 3.60 | 3.60 | 1.69% | 110,155,990 |
| Aug 28, 2026 | 3.50 | 3.58 | 3.46 | 3.54 | 3.54 | 0.85% | 110,458,057 |