Skip to main content
Beijing Huayuan Xinhang Holding Co., Ltd. (SHA:600743)
China flag China · Delayed Price · Currency is CNY
1.950
+0.020 (1.04%)
Mar 10, 2026, 1:14 PM CST

SHA:600743 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.951.951.921.931.93-1.03%13,607,410
Mar 6, 20261.911.961.901.951.951.56%19,532,650
Mar 5, 20261.921.931.911.921.920.52%12,219,610
Mar 4, 20261.901.921.881.911.91-19,312,620
Mar 3, 20261.921.941.901.911.91-0.52%25,770,600
Mar 2, 20261.961.961.911.921.92-2.54%30,649,540
Feb 27, 20261.981.991.961.971.97-18,565,530
Feb 26, 20262.032.071.971.971.97-3.43%32,434,600
Feb 25, 20261.982.041.972.042.043.03%31,126,480
Feb 24, 20261.971.991.951.981.981.02%15,060,760
Feb 13, 20261.961.991.941.961.96-0.51%19,464,000
Feb 12, 20262.012.011.961.971.97-1.50%17,146,520
Feb 11, 20262.012.021.992.002.00-0.50%17,099,340
Feb 10, 20261.982.021.962.012.011.52%27,469,160
Feb 9, 20261.982.011.971.981.980.51%26,285,780
Feb 6, 20261.971.981.941.971.97-0.51%14,678,690
Feb 5, 20261.941.991.941.981.982.06%31,208,425
Feb 4, 20261.911.951.891.941.942.11%23,254,170
Feb 3, 20261.881.921.871.901.901.60%12,362,260
Feb 2, 20261.921.931.871.871.87-2.60%15,695,890
Jan 30, 20261.941.951.911.921.92-1.54%18,600,500
Jan 29, 20261.941.961.921.951.95-23,981,830
Jan 28, 20261.921.961.921.951.951.56%20,717,020
Jan 27, 20261.941.941.911.921.92-1.03%15,343,760
Jan 26, 20261.961.961.921.941.94-1.02%21,708,970
Jan 23, 20261.951.961.941.961.960.51%16,026,180
Jan 22, 20261.941.951.931.951.950.52%13,404,110
Jan 21, 20261.951.961.931.941.94-0.51%13,012,520
Jan 20, 20261.931.961.921.951.950.52%17,479,040
Jan 19, 20261.931.941.901.941.940.52%17,827,580
Jan 16, 20261.971.971.931.931.93-1.53%16,181,200
Jan 15, 20261.971.981.961.961.96-0.51%17,903,380
Jan 14, 20261.991.991.971.971.97-1.01%25,161,950
Jan 13, 20261.982.001.961.991.990.51%37,237,810
Jan 12, 20261.992.001.971.981.98-1.00%40,767,891
Jan 9, 20262.012.011.982.002.00-0.50%35,086,470
Jan 8, 20261.992.021.982.012.011.01%35,463,940
Jan 7, 20262.002.011.981.991.99-0.50%20,658,920
Jan 6, 20261.992.011.982.002.000.50%23,771,140
Jan 5, 20262.002.011.981.991.99-0.50%21,685,670
Dec 31, 20252.002.011.982.002.000.50%11,128,970
Dec 30, 20251.982.001.961.991.99-12,635,390
Dec 29, 20252.012.021.991.991.99-1.00%13,924,620
Dec 26, 20252.002.021.992.012.010.50%14,073,370
Dec 25, 20252.012.042.002.002.00-11,801,729
Dec 24, 20252.012.011.992.002.00-13,811,530
Dec 23, 20252.052.052.002.002.00-1.96%18,580,180
Dec 22, 20252.062.072.042.042.04-0.97%21,490,170
Dec 19, 20252.002.071.992.062.063.52%29,344,540
Dec 18, 20251.982.011.971.991.99-13,062,190
Dec 17, 20252.002.011.951.991.99-1.00%26,376,150
Dec 16, 20251.992.041.982.012.011.01%22,635,660
Dec 15, 20252.002.011.971.991.99-1.00%17,546,610
Dec 12, 20252.052.062.012.012.01-1.95%31,043,100
Dec 11, 20252.152.152.052.052.05-4.21%66,805,080
Dec 10, 20252.132.172.102.142.14-70,615,950
Dec 9, 20252.222.242.112.142.14-4.04%109,863,900
Dec 8, 20252.202.322.202.232.235.69%141,521,100
Dec 5, 20252.072.112.052.112.110.96%28,717,310
Dec 4, 20252.132.142.072.092.09-1.88%23,894,320
Dec 3, 20252.152.172.112.132.13-0.93%19,629,340
Dec 2, 20252.152.172.112.152.15-25,162,060
Dec 1, 20252.152.172.132.152.150.47%22,299,350
Nov 28, 20252.112.142.072.142.141.42%25,051,390
Nov 27, 20252.102.142.092.112.11-19,101,180
Nov 26, 20252.112.162.102.112.11-24,650,602
Nov 25, 20252.112.132.092.112.110.48%20,172,700
Nov 24, 20252.082.122.052.102.101.45%24,776,220
Nov 21, 20252.132.172.062.072.07-3.72%39,157,220
Nov 20, 20252.182.192.102.152.15-0.92%43,991,780
Nov 19, 20252.252.282.162.172.17-3.56%39,933,100
Nov 18, 20252.342.342.192.252.25-3.02%48,393,230
Nov 17, 20252.282.342.272.322.322.20%39,388,190
Nov 14, 20252.242.302.232.272.270.89%41,844,150
Nov 13, 20252.202.252.162.252.252.27%46,758,150
Nov 12, 20252.182.222.182.202.200.46%29,101,620
Nov 11, 20252.172.202.152.192.190.92%27,775,680
Nov 10, 20252.152.172.122.172.170.93%20,921,340
Nov 7, 20252.162.202.152.152.15-0.46%17,248,360
Nov 6, 20252.212.222.152.162.16-1.82%28,678,560
Nov 5, 20252.142.232.122.202.202.33%37,202,460
Nov 4, 20252.132.162.112.152.150.94%24,062,200
Nov 3, 20252.102.132.092.132.131.43%18,694,120
Oct 31, 20252.102.132.082.102.10-0.47%23,907,430
Oct 30, 20252.152.182.112.112.11-2.76%23,380,960
Oct 29, 20252.182.192.122.172.17-0.46%21,937,830
Oct 28, 20252.142.222.132.182.182.35%33,660,250
Oct 27, 20252.142.172.112.132.13-0.93%27,779,000
Oct 24, 20252.222.232.132.152.15-2.71%33,162,400
Oct 23, 20252.222.252.172.212.21-0.90%34,103,400
Oct 22, 20252.152.252.152.232.233.24%45,731,830
Oct 21, 20252.082.162.062.162.163.85%43,836,030
Oct 20, 20252.082.102.062.082.080.97%17,324,230
Oct 17, 20252.092.122.062.062.06-0.96%20,867,010
Oct 16, 20252.102.122.072.082.08-1.42%19,142,700
Oct 15, 20252.112.142.092.112.110.48%19,899,100
Oct 14, 20252.092.152.092.102.100.48%33,510,500
Oct 13, 20252.082.092.022.092.09-0.95%20,515,490
Oct 10, 20252.082.152.072.112.110.96%26,839,100
Oct 9, 20252.092.102.042.092.09-26,758,000