Skip to main content
Beijing Huayuan Xinhang Holding Co., Ltd. (SHA:600743)
China flag China · Delayed Price · Currency is CNY
2.400
+0.090 (3.90%)
Apr 29, 2026, 3:00 PM CST

SHA:600743 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.302.422.302.42-4.76%64,550,164
Apr 28, 20262.352.362.282.312.31-0.86%68,162,560
Apr 27, 20262.352.352.272.332.33-2.10%107,757,900
Apr 24, 20262.472.492.382.382.38-4.80%108,982,800
Apr 23, 20262.472.502.402.502.501.21%145,754,400
Apr 22, 20262.532.622.442.472.47-5.00%189,727,000
Apr 21, 20262.512.822.512.602.600.39%228,431,500
Apr 20, 20262.552.662.422.592.59-3.72%302,256,400
Apr 17, 20262.562.792.562.692.691.51%311,108,800
Apr 16, 20262.852.952.622.652.65-8.30%373,360,400
Apr 15, 20263.533.532.892.892.89-9.97%450,552,900
Apr 14, 20263.213.213.153.213.219.93%68,683,300
Apr 13, 20262.922.922.812.922.9210.19%81,012,880
Apr 10, 20262.592.652.522.652.659.96%163,445,200
Apr 9, 20262.202.412.092.412.4110.05%188,596,526
Apr 8, 20262.042.192.012.192.1910.05%139,265,773
Apr 7, 20261.811.991.801.991.999.94%54,254,510
Apr 3, 20261.861.871.801.811.81-2.69%13,508,700
Apr 2, 20261.901.911.851.861.86-2.11%12,091,744
Apr 1, 20261.941.951.891.901.90-1.55%15,481,100
Mar 31, 20261.961.991.921.931.93-1.53%14,518,020
Mar 30, 20261.921.971.891.961.961.03%16,916,078
Mar 27, 20261.911.941.901.941.940.52%14,791,490
Mar 26, 20261.931.971.921.931.93-0.52%14,862,353
Mar 25, 20261.861.951.851.941.944.30%23,456,010
Mar 24, 20261.821.871.791.861.863.33%25,570,160
Mar 23, 20261.941.951.771.801.80-7.69%43,008,860
Mar 20, 20261.961.991.931.951.95-26,892,640
Mar 19, 20261.982.001.941.951.95-2.01%21,293,574
Mar 18, 20262.042.041.971.991.99-1.97%32,167,100
Mar 17, 20261.982.041.982.032.032.53%43,361,470
Mar 16, 20261.971.991.961.981.981.02%16,858,230
Mar 13, 20261.941.991.941.961.961.03%26,548,600
Mar 12, 20261.951.981.941.941.94-0.51%23,770,080
Mar 11, 20261.951.961.931.951.95-13,245,000
Mar 10, 20261.941.961.931.951.951.04%11,864,320
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