Hua Ying Technology (Group) Co.,Ltd. (SHE:000536)
China · Delayed Price · Currency is CNY 3.890
-0.370 (-8.69%)
May 29, 2026, 3:04 PM CST
SHE:000536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 4.28 | 4.29 | 4.25 | 4.29 | 4.29 | 10.00% | 188,930,695 |
| May 20, 2026 | 4.00 | 4.00 | 3.89 | 3.90 | 3.90 | -2.26% | 33,361,261 |
| May 19, 2026 | 3.94 | 4.00 | 3.91 | 3.99 | 3.99 | 0.76% | 28,073,868 |
| May 18, 2026 | 3.89 | 3.98 | 3.85 | 3.96 | 3.96 | 1.28% | 33,646,910 |
| May 15, 2026 | 3.97 | 3.98 | 3.90 | 3.91 | 3.91 | -2.25% | 44,992,660 |
| May 14, 2026 | 4.08 | 4.14 | 3.98 | 4.00 | 4.00 | -1.48% | 53,895,539 |
| May 13, 2026 | 4.01 | 4.07 | 3.98 | 4.06 | 4.06 | 0.50% | 38,538,623 |
| May 12, 2026 | 4.11 | 4.12 | 4.02 | 4.04 | 4.04 | -0.98% | 30,870,813 |
| May 11, 2026 | 4.13 | 4.15 | 4.04 | 4.08 | 4.08 | -0.97% | 44,388,304 |
| May 8, 2026 | 4.04 | 4.12 | 4.01 | 4.12 | 4.12 | 1.48% | 43,734,740 |
| May 7, 2026 | 4.02 | 4.09 | 3.99 | 4.06 | 4.06 | 1.50% | 39,712,482 |
| May 6, 2026 | 3.94 | 4.02 | 3.94 | 4.00 | 4.00 | 1.52% | 41,045,495 |
| Apr 30, 2026 | 4.00 | 4.02 | 3.93 | 3.94 | 3.94 | -1.25% | 24,993,153 |
| Apr 29, 2026 | 3.98 | 4.02 | 3.93 | 3.99 | 3.99 | 0.50% | 25,543,516 |
| Apr 28, 2026 | 4.00 | 4.04 | 3.96 | 3.97 | 3.97 | 0.51% | 37,571,220 |
| Apr 27, 2026 | 3.88 | 3.98 | 3.80 | 3.95 | 3.95 | 0.77% | 43,132,873 |
| Apr 24, 2026 | 4.06 | 4.07 | 3.90 | 3.92 | 3.92 | -4.16% | 49,594,289 |
| Apr 23, 2026 | 4.17 | 4.18 | 4.08 | 4.09 | 4.09 | -2.15% | 39,252,768 |
| Apr 22, 2026 | 4.20 | 4.21 | 4.17 | 4.18 | 4.18 | -0.71% | 27,939,919 |
| Apr 21, 2026 | 4.25 | 4.25 | 4.18 | 4.21 | 4.21 | -1.17% | 32,533,880 |
| Apr 20, 2026 | 4.26 | 4.29 | 4.23 | 4.26 | 4.26 | - | 33,880,880 |
| Apr 17, 2026 | 4.24 | 4.31 | 4.22 | 4.26 | 4.26 | 0.24% | 32,026,315 |
| Apr 16, 2026 | 4.24 | 4.25 | 4.22 | 4.25 | 4.25 | - | 26,856,736 |
| Apr 15, 2026 | 4.30 | 4.31 | 4.24 | 4.25 | 4.25 | -1.16% | 27,713,110 |
| Apr 14, 2026 | 4.32 | 4.34 | 4.25 | 4.30 | 4.30 | -0.23% | 30,641,692 |
| Apr 13, 2026 | 4.31 | 4.34 | 4.28 | 4.31 | 4.31 | -0.92% | 33,441,700 |
| Apr 10, 2026 | 4.32 | 4.42 | 4.28 | 4.35 | 4.35 | 1.40% | 46,959,960 |
| Apr 9, 2026 | 4.30 | 4.34 | 4.28 | 4.29 | 4.29 | -2.05% | 34,556,800 |
| Apr 8, 2026 | 4.23 | 4.49 | 4.22 | 4.38 | 4.38 | 4.78% | 65,799,800 |
| Apr 7, 2026 | 4.16 | 4.22 | 4.16 | 4.18 | 4.18 | 0.48% | 16,679,740 |
| Apr 3, 2026 | 4.26 | 4.28 | 4.16 | 4.16 | 4.16 | -2.12% | 27,638,600 |
| Apr 2, 2026 | 4.29 | 4.35 | 4.23 | 4.25 | 4.25 | -0.23% | 40,919,960 |
| Apr 1, 2026 | 4.31 | 4.33 | 4.22 | 4.26 | 4.26 | 1.43% | 29,220,810 |
| Mar 31, 2026 | 4.26 | 4.30 | 4.19 | 4.20 | 4.20 | -1.18% | 35,730,950 |
| Mar 30, 2026 | 4.26 | 4.27 | 4.16 | 4.25 | 4.25 | -1.62% | 47,760,360 |
| Mar 27, 2026 | 4.28 | 4.37 | 4.25 | 4.32 | 4.32 | -0.23% | 40,258,040 |
| Mar 26, 2026 | 4.44 | 4.48 | 4.31 | 4.33 | 4.33 | -3.13% | 44,098,900 |
| Mar 25, 2026 | 4.43 | 4.48 | 4.41 | 4.47 | 4.47 | 1.36% | 42,943,210 |
| Mar 24, 2026 | 4.44 | 4.44 | 4.29 | 4.41 | 4.41 | 1.85% | 46,598,304 |
| Mar 23, 2026 | 4.37 | 4.43 | 4.21 | 4.33 | 4.33 | -2.91% | 63,599,150 |
| Mar 20, 2026 | 4.54 | 4.63 | 4.45 | 4.46 | 4.46 | -1.11% | 52,885,910 |
| Mar 19, 2026 | 4.57 | 4.64 | 4.50 | 4.51 | 4.51 | -3.01% | 69,998,980 |
| Mar 18, 2026 | 4.72 | 4.76 | 4.55 | 4.65 | 4.65 | -2.92% | 92,347,070 |
| Mar 17, 2026 | 4.99 | 5.04 | 4.77 | 4.79 | 4.79 | -4.96% | 101,104,000 |