Skip to main content
HUAYU Automotive Systems Company Limited (SHA:600741)
China flag China · Delayed Price · Currency is CNY
18.37
-0.56 (-2.96%)
At close: Mar 9, 2026

SHA:600741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.8118.8118.3118.3718.37-2.96%14,905,506
Mar 6, 202618.4519.1218.4118.9318.932.49%11,158,050
Mar 5, 202618.6618.8518.4418.4718.47-0.43%13,667,860
Mar 4, 202619.0519.1018.4118.5518.55-2.93%14,667,240
Mar 3, 202619.2419.4119.0719.1119.11-1.24%12,979,180
Mar 2, 202619.1819.4619.0519.3519.350.10%12,673,980
Feb 27, 202619.4719.5719.2819.3319.33-1.02%11,049,040
Feb 26, 202619.4019.5419.3419.5319.530.77%9,190,528
Feb 25, 202619.4219.5519.3119.3819.38-0.36%11,762,760
Feb 24, 202619.4819.5019.2019.4519.452.10%11,353,740
Feb 13, 202619.2219.2419.0319.0519.05-1.09%6,598,992
Feb 12, 202619.4019.4819.1919.2619.26-0.26%8,053,554
Feb 11, 202619.1319.3719.0819.3119.310.89%9,056,224
Feb 10, 202619.1319.1619.0519.1419.140.21%8,265,906
Feb 9, 202619.2019.2019.0219.1019.100.37%10,829,000
Feb 6, 202619.1519.2718.9419.0319.03-0.94%12,471,040
Feb 5, 202618.9619.3118.9619.2119.211.32%13,939,200
Feb 4, 202618.7118.9818.5418.9618.961.07%13,536,735
Feb 3, 202618.6018.7818.4118.7618.762.12%15,588,530
Feb 2, 202619.0619.0718.3618.3718.37-4.47%26,903,520
Jan 30, 202619.0519.2318.8119.2319.230.94%25,438,310
Jan 29, 202619.3919.4518.7119.0519.05-1.30%36,611,980
Jan 28, 202619.7919.8619.2519.3019.30-2.53%29,386,320
Jan 27, 202620.1820.2819.7519.8019.80-1.98%20,188,580
Jan 26, 202620.5420.7020.1920.2020.20-1.66%19,010,510
Jan 23, 202620.7520.7520.4120.5420.54-0.63%14,927,259
Jan 22, 202620.6520.8820.5620.6720.670.10%13,450,890
Jan 21, 202620.6420.8520.5220.6520.65-0.15%16,078,440
Jan 20, 202620.3920.7020.3520.6820.681.42%18,735,310
Jan 19, 202620.2520.4520.2120.3920.390.39%13,598,930
Jan 16, 202620.1320.4220.0220.3120.311.45%16,762,880
Jan 15, 202620.0020.1819.9420.0220.020.10%11,441,300
Jan 14, 202620.1520.2619.8920.0020.00-0.55%15,451,590
Jan 13, 202620.2520.4220.0320.1120.11-0.59%12,779,120
Jan 12, 202620.3520.4020.0920.2320.23-0.59%13,247,070
Jan 9, 202620.4320.5620.2920.3520.35-0.34%10,134,650
Jan 8, 202620.7020.7020.2620.4220.42-1.54%13,291,741
Jan 7, 202620.7920.8220.3120.7420.74-0.05%16,664,811
Jan 6, 202620.1620.7820.1120.7520.752.93%19,650,940
Jan 5, 202620.0920.1619.9020.1620.160.80%14,699,230
Dec 31, 202520.1820.1919.9520.0020.00-0.40%7,274,764
Dec 30, 202519.7620.1219.5820.0820.081.11%13,915,190
Dec 29, 202519.9520.0319.7519.8619.86-0.10%8,231,440
Dec 26, 202520.0620.2019.8519.8819.88-0.75%7,637,240
Dec 25, 202520.0620.1319.9720.0320.03-0.25%6,471,657
Dec 24, 202520.0220.1219.7920.0820.08-9,821,976
Dec 23, 202520.2120.2120.0020.0820.08-0.64%7,666,385
Dec 22, 202520.0520.2819.9620.2120.211.35%14,315,380
Dec 19, 202519.8120.0419.7719.9419.940.40%8,278,407
Dec 18, 202519.8119.8919.6419.8619.86-0.15%6,750,600
Dec 17, 202519.6119.9419.6019.8919.891.32%9,198,715
Dec 16, 202519.9119.9919.5719.6319.63-1.31%8,754,817
Dec 15, 202519.9119.9919.5119.8919.89-0.55%14,229,840
Dec 12, 202519.7520.0019.4320.0020.001.32%27,585,550
Dec 11, 202519.8020.0019.6419.7419.74-0.05%11,873,280
Dec 10, 202519.5419.7819.5119.7519.750.87%7,070,859
Dec 9, 202519.7519.9019.5619.5819.58-0.86%6,637,705
Dec 8, 202520.0020.0419.6519.7519.75-1.25%9,010,955
Dec 5, 202519.9020.0219.7720.0020.000.25%8,328,719
Dec 4, 202519.9520.0719.8219.9519.95-0.05%9,236,251
Dec 3, 202519.6819.9919.5919.9619.961.53%13,973,200
Dec 2, 202519.5719.7719.5119.6619.660.46%8,877,382
Dec 1, 202519.4519.6319.3919.5719.570.77%11,903,100
Nov 28, 202519.3019.4319.1619.4219.420.62%8,186,673
Nov 27, 202519.4119.5819.2819.3019.30-0.52%9,211,755
Nov 26, 202519.4119.5519.3519.4019.400.31%8,428,370
Nov 25, 202519.4319.5119.2919.3419.34-0.05%11,100,590
Nov 24, 202519.5619.5919.2619.3519.35-0.46%12,948,801
Nov 21, 202519.7119.7519.3819.4419.44-1.87%15,079,840
Nov 20, 202520.1220.1719.7819.8119.81-1.25%9,595,647
Nov 19, 202520.0920.2719.9620.0620.06-0.15%7,815,030
Nov 18, 202520.2020.4820.0120.0920.09-0.64%9,332,505
Nov 17, 202520.5020.5720.1720.2220.22-1.75%12,858,640
Nov 14, 202520.9121.0020.5820.5820.58-1.58%11,910,930
Nov 13, 202520.6720.9820.5520.9120.911.11%15,250,910
Nov 12, 202520.6720.8120.5420.6820.680.10%11,314,960
Nov 11, 202520.8220.8820.5420.6620.66-0.72%10,690,570
Nov 10, 202520.7120.8620.5620.8120.810.87%13,283,900
Nov 7, 202520.5820.7920.4120.6320.630.05%12,873,580
Nov 6, 202520.0320.7420.0120.6220.623.41%23,707,250
Nov 5, 202519.9520.0619.7919.9419.94-0.80%12,340,330
Nov 4, 202520.1620.3419.8820.1020.10-0.25%15,905,400
Nov 3, 202520.4220.5519.9420.1520.15-1.32%19,655,000
Oct 31, 202520.7020.7020.4120.4220.42-1.11%15,257,490
Oct 30, 202520.2821.0820.2820.6520.653.72%33,183,370
Oct 29, 202519.6619.9219.5719.9119.911.12%9,823,691
Oct 28, 202519.9019.9219.6719.6919.69-0.91%9,434,375
Oct 27, 202519.8619.9919.7219.8719.870.05%12,528,760
Oct 24, 202519.6519.9419.6519.8619.861.07%11,132,080
Oct 23, 202519.5619.6919.3519.6519.650.20%11,004,090
Oct 22, 202519.6019.8619.5519.6119.61-9,908,578
Oct 21, 202519.4319.7519.4019.6119.611.08%12,325,310
Oct 20, 202519.6919.7319.3519.4019.40-0.56%13,807,000
Oct 17, 202519.8020.3319.4419.5119.51-1.56%24,959,990
Oct 16, 202520.0120.0219.7119.8219.82-1.10%12,972,300
Oct 15, 202519.7020.0719.5920.0420.041.98%17,252,140
Oct 14, 202520.1820.3519.5319.6519.65-2.09%27,629,590
Oct 13, 202520.0220.3520.0020.0720.07-3.46%28,467,560
Oct 10, 202521.3821.5420.7420.7920.79-2.30%26,910,040
Oct 9, 202521.0021.3420.5921.2821.283.80%39,714,310