Skip to main content
HUAYU Automotive Systems Company Limited (SHA:600741)
China flag China · Delayed Price · Currency is CNY
19.16
-0.54 (-2.74%)
Apr 29, 2026, 3:00 PM CST

SHA:600741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.5119.7019.3019.47--1.17%11,526,400
Apr 28, 202619.8419.9919.5719.7019.70-0.91%15,920,770
Apr 27, 202619.9920.2519.8719.8819.88-1.97%16,991,470
Apr 24, 202620.4520.5120.1120.2820.28-0.39%11,551,750
Apr 23, 202620.5120.6420.3620.3620.36-0.97%15,898,860
Apr 22, 202620.3820.6820.2920.5620.560.88%16,527,170
Apr 21, 202620.2720.4920.2320.3820.380.94%13,505,190
Apr 20, 202620.3420.4020.0920.1920.19-1.17%14,883,390
Apr 17, 202620.5520.6620.3120.4320.43-0.87%11,874,810
Apr 16, 202620.5020.7620.4720.6120.610.63%21,420,780
Apr 15, 202620.5120.5420.1120.4820.48-0.29%15,490,710
Apr 14, 202620.5520.6020.4220.5420.54-0.19%14,181,210
Apr 13, 202620.2820.7420.2320.5820.580.54%17,736,829
Apr 10, 202620.5020.6520.4020.4720.47-0.44%15,699,498
Apr 9, 202620.0020.5619.9420.5620.562.29%24,194,370
Apr 8, 202620.1220.2219.9020.1020.100.65%23,530,050
Apr 7, 202619.8520.1619.8019.9719.970.60%22,230,500
Apr 3, 202619.7820.1019.7519.8519.85-0.40%18,966,060
Apr 2, 202619.8220.0619.7119.9319.930.55%28,917,380
Apr 1, 202619.4819.8919.2519.8219.823.18%46,477,546
Mar 31, 202619.1019.6719.0019.2119.217.44%57,602,160
Mar 30, 202617.9117.9217.3517.8817.88-1.11%16,304,148
Mar 27, 202617.9118.1017.8318.0818.080.39%7,922,403
Mar 26, 202618.1918.3717.9518.0118.01-0.72%7,836,924
Mar 25, 202617.9418.2017.8618.1418.141.51%9,022,437
Mar 24, 202617.9718.0417.7317.8717.870.68%12,060,510
Mar 23, 202618.3218.3217.6217.7517.75-4.05%16,686,080
Mar 20, 202618.7018.8318.4218.5018.50-1.28%11,535,099
Mar 19, 202618.7119.0018.6418.7418.74-0.32%8,325,095
Mar 18, 202618.8719.0218.5718.8018.80-0.37%10,498,686
Mar 17, 202618.9019.2218.8618.8718.87-0.05%9,431,200
Mar 16, 202618.9419.0618.7518.8818.88-0.42%9,635,039
Mar 13, 202618.8019.1318.8018.9618.960.11%11,617,060
Mar 12, 202618.9919.0518.8118.9418.94-0.37%8,713,686
Mar 11, 202618.7019.0218.6119.0119.011.66%9,956,596
Mar 10, 202618.4918.7718.4418.7018.701.80%11,775,132
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