Hua Ying Technology (Group) Co.,Ltd. (SHE:000536)
China · Delayed Price · Currency is CNY 3.340
-0.040 (-1.18%)
Sep 30, 2026, 3:04 PM CST
SHE:000536 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 3.51 | 3.58 | 3.48 | 3.51 | 3.51 | -2.23% | 166,676,974 |
| Aug 26, 2026 | 3.26 | 3.59 | 3.26 | 3.59 | 3.59 | 10.12% | 82,764,457 |
| Aug 25, 2026 | 3.14 | 3.29 | 3.12 | 3.26 | 3.26 | 3.16% | 45,972,520 |
| Aug 24, 2026 | 3.20 | 3.23 | 3.11 | 3.16 | 3.16 | -1.86% | 29,189,687 |
| Aug 21, 2026 | 3.13 | 3.23 | 3.09 | 3.22 | 3.22 | 1.90% | 30,907,340 |
| Aug 20, 2026 | 3.12 | 3.19 | 3.09 | 3.16 | 3.16 | 2.27% | 32,645,535 |
| Aug 19, 2026 | 3.23 | 3.23 | 3.08 | 3.09 | 3.09 | -5.21% | 49,336,342 |
| Aug 18, 2026 | 3.33 | 3.33 | 3.24 | 3.26 | 3.26 | -1.81% | 28,969,825 |
| Aug 17, 2026 | 3.30 | 3.33 | 3.25 | 3.32 | 3.32 | 1.22% | 31,802,262 |
| Aug 14, 2026 | 3.32 | 3.33 | 3.23 | 3.28 | 3.28 | -1.20% | 42,317,647 |
| Aug 13, 2026 | 3.45 | 3.45 | 3.32 | 3.32 | 3.32 | -2.64% | 53,986,859 |
| Aug 12, 2026 | 3.34 | 3.43 | 3.33 | 3.41 | 3.41 | 2.10% | 43,137,936 |
| Aug 11, 2026 | 3.33 | 3.37 | 3.26 | 3.34 | 3.34 | 0.30% | 40,878,807 |
| Aug 10, 2026 | 3.31 | 3.34 | 3.24 | 3.33 | 3.33 | 1.22% | 38,884,932 |
| Aug 7, 2026 | 3.33 | 3.33 | 3.24 | 3.29 | 3.29 | -0.90% | 42,021,553 |
| Aug 6, 2026 | 3.30 | 3.33 | 3.25 | 3.32 | 3.32 | -0.30% | 50,860,740 |
| 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% | 44,856,272 |
| Aug 3, 2026 | 3.20 | 3.24 | 3.17 | 3.23 | 3.23 | 1.89% | 42,661,475 |
| Jul 31, 2026 | 3.16 | 3.20 | 3.12 | 3.17 | 3.17 | 2.59% | 59,353,457 |
| Jul 30, 2026 | 3.10 | 3.14 | 3.05 | 3.09 | 3.09 | -1.28% | 40,661,729 |
| Jul 29, 2026 | 3.08 | 3.14 | 3.04 | 3.13 | 3.13 | 1.29% | 43,993,962 |
| 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% | 59,710,576 |
| Jul 24, 2026 | 3.03 | 3.05 | 2.97 | 2.97 | 2.97 | -3.26% | 33,500,244 |
| 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 |