Hua Ying Technology (Group) Co.,Ltd. (SHE:000536)
China
· Delayed Price · Currency is CNY 6.02
+0.04 (0.67%)
At close: Dec 5, 2025
SHE:000536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.95 | 6.15 | 5.74 | 6.02 | 6.02 | 0.67% | 406,229,473 |
| Dec 4, 2025 | 6.30 | 6.43 | 5.82 | 5.98 | 5.98 | -2.76% | 621,719,966 |
| Dec 3, 2025 | 5.58 | 6.15 | 5.40 | 6.15 | 6.15 | 10.02% | 523,024,400 |
| Dec 2, 2025 | 5.51 | 5.72 | 5.44 | 5.59 | 5.59 | -0.53% | 227,853,900 |
| Dec 1, 2025 | 5.35 | 5.85 | 5.23 | 5.62 | 5.62 | 3.50% | 315,980,900 |
| Nov 28, 2025 | 5.59 | 5.67 | 5.29 | 5.43 | 5.43 | -1.09% | 202,784,900 |
| Nov 27, 2025 | 5.52 | 5.92 | 5.45 | 5.49 | 5.49 | -3.85% | 304,419,843 |
| Nov 26, 2025 | 5.42 | 6.09 | 5.29 | 5.71 | 5.71 | 3.07% | 461,321,955 |
| Nov 25, 2025 | 5.45 | 5.62 | 5.38 | 5.54 | 5.54 | 0.18% | 270,421,692 |
| Nov 24, 2025 | 5.58 | 5.66 | 5.24 | 5.53 | 5.53 | 0.55% | 316,638,900 |
| Nov 21, 2025 | 5.90 | 6.03 | 5.49 | 5.50 | 5.50 | -2.14% | 536,616,000 |
| Nov 20, 2025 | 5.21 | 5.62 | 5.10 | 5.62 | 5.62 | 9.98% | 224,412,900 |
| Nov 19, 2025 | 5.27 | 5.31 | 5.08 | 5.11 | 5.11 | -4.84% | 181,788,000 |
| Nov 18, 2025 | 5.45 | 5.73 | 5.32 | 5.37 | 5.37 | -1.83% | 254,740,700 |
| Nov 17, 2025 | 5.35 | 5.58 | 5.35 | 5.47 | 5.47 | 3.01% | 373,228,400 |
| Nov 14, 2025 | 4.78 | 5.31 | 4.77 | 5.31 | 5.31 | 9.94% | 125,754,700 |
| Nov 13, 2025 | 4.80 | 4.85 | 4.76 | 4.83 | 4.83 | 0.42% | 41,128,090 |
| Nov 12, 2025 | 4.88 | 4.89 | 4.76 | 4.81 | 4.81 | -1.64% | 55,150,320 |
| Nov 11, 2025 | 5.00 | 5.01 | 4.87 | 4.89 | 4.89 | -2.00% | 64,571,420 |
| Nov 10, 2025 | 4.96 | 5.01 | 4.91 | 4.99 | 4.99 | 0.60% | 64,733,500 |
| Nov 7, 2025 | 5.00 | 5.07 | 4.94 | 4.96 | 4.96 | -1.59% | 70,182,590 |
| Nov 6, 2025 | 5.15 | 5.16 | 5.03 | 5.04 | 5.04 | -2.14% | 99,526,980 |
| Nov 5, 2025 | 4.99 | 5.22 | 4.95 | 5.15 | 5.15 | 1.38% | 153,035,000 |
| Nov 4, 2025 | 4.93 | 5.22 | 4.92 | 5.08 | 5.08 | 2.42% | 150,730,200 |
| Nov 3, 2025 | 4.89 | 4.96 | 4.86 | 4.96 | 4.96 | 1.02% | 59,034,300 |
| Oct 31, 2025 | 4.84 | 4.99 | 4.81 | 4.91 | 4.91 | 1.03% | 75,361,170 |
| Oct 30, 2025 | 4.91 | 4.99 | 4.83 | 4.86 | 4.86 | -1.82% | 81,178,740 |
| Oct 29, 2025 | 5.01 | 5.01 | 4.86 | 4.95 | 4.95 | -2.17% | 103,892,400 |
| Oct 28, 2025 | 4.82 | 5.07 | 4.82 | 5.06 | 5.06 | 3.05% | 153,322,800 |
| Oct 27, 2025 | 4.84 | 4.99 | 4.77 | 4.91 | 4.91 | 2.29% | 105,964,600 |
| Oct 24, 2025 | 4.76 | 4.85 | 4.76 | 4.80 | 4.80 | 0.84% | 49,870,750 |
| Oct 23, 2025 | 4.80 | 4.80 | 4.67 | 4.76 | 4.76 | -0.63% | 40,985,200 |
| Oct 22, 2025 | 4.75 | 4.84 | 4.74 | 4.79 | 4.79 | 0.21% | 48,195,240 |
| Oct 21, 2025 | 4.64 | 4.78 | 4.60 | 4.78 | 4.78 | 2.80% | 71,971,850 |
| Oct 20, 2025 | 4.65 | 4.69 | 4.59 | 4.65 | 4.65 | 1.31% | 35,147,780 |
| Oct 17, 2025 | 4.73 | 4.77 | 4.58 | 4.59 | 4.59 | -3.97% | 57,951,270 |
| Oct 16, 2025 | 4.68 | 4.88 | 4.60 | 4.78 | 4.78 | 1.70% | 84,683,510 |
| Oct 15, 2025 | 4.65 | 4.70 | 4.60 | 4.70 | 4.70 | 1.08% | 44,130,880 |
| Oct 14, 2025 | 4.71 | 4.81 | 4.62 | 4.65 | 4.65 | -0.85% | 59,596,870 |
| Oct 13, 2025 | 4.50 | 4.72 | 4.47 | 4.69 | 4.69 | -0.85% | 59,514,400 |
| Oct 10, 2025 | 4.80 | 4.84 | 4.72 | 4.73 | 4.73 | -1.87% | 57,280,110 |
| Oct 9, 2025 | 4.78 | 4.94 | 4.76 | 4.82 | 4.82 | 2.12% | 62,431,580 |
| Sep 30, 2025 | 4.68 | 4.77 | 4.68 | 4.72 | 4.72 | 0.85% | 39,978,880 |
| Sep 29, 2025 | 4.66 | 4.71 | 4.57 | 4.68 | 4.68 | 0.43% | 55,618,040 |
| Sep 26, 2025 | 4.75 | 4.76 | 4.66 | 4.66 | 4.66 | -2.51% | 61,458,700 |
| Sep 25, 2025 | 4.87 | 4.88 | 4.78 | 4.78 | 4.78 | -1.65% | 59,939,950 |
| Sep 24, 2025 | 4.79 | 4.87 | 4.72 | 4.86 | 4.86 | 0.83% | 68,080,460 |
| Sep 23, 2025 | 5.01 | 5.01 | 4.70 | 4.82 | 4.82 | -4.17% | 122,658,500 |
| Sep 22, 2025 | 5.07 | 5.12 | 4.97 | 5.03 | 5.03 | -1.76% | 98,935,650 |
| Sep 19, 2025 | 5.02 | 5.22 | 4.96 | 5.12 | 5.12 | 1.19% | 137,253,400 |
| Sep 18, 2025 | 5.15 | 5.30 | 5.01 | 5.06 | 5.06 | -1.75% | 149,449,200 |
| Sep 17, 2025 | 5.13 | 5.23 | 5.08 | 5.15 | 5.15 | 0.59% | 116,949,400 |
| Sep 16, 2025 | 5.02 | 5.12 | 4.99 | 5.12 | 5.12 | 1.59% | 97,150,750 |
| Sep 15, 2025 | 5.07 | 5.10 | 4.98 | 5.04 | 5.04 | -0.40% | 74,110,490 |
| Sep 12, 2025 | 5.09 | 5.13 | 5.00 | 5.06 | 5.06 | -0.59% | 90,505,760 |
| Sep 11, 2025 | 4.91 | 5.15 | 4.83 | 5.09 | 5.09 | 2.62% | 129,222,200 |
| Sep 10, 2025 | 4.94 | 4.98 | 4.87 | 4.96 | 4.96 | - | 105,323,400 |
| Sep 9, 2025 | 5.16 | 5.17 | 4.95 | 4.96 | 4.96 | -4.98% | 145,835,000 |
| Sep 8, 2025 | 5.22 | 5.38 | 5.11 | 5.22 | 5.22 | -0.19% | 128,342,300 |
| Sep 5, 2025 | 5.20 | 5.25 | 5.05 | 5.23 | 5.23 | 1.36% | 134,158,600 |
| Sep 4, 2025 | 5.41 | 5.58 | 5.01 | 5.16 | 5.16 | -5.32% | 194,423,100 |
| Sep 3, 2025 | 5.84 | 5.86 | 5.40 | 5.45 | 5.45 | -7.63% | 214,149,100 |
| Sep 2, 2025 | 5.84 | 6.00 | 5.65 | 5.90 | 5.90 | 1.03% | 287,845,400 |
| Sep 1, 2025 | 5.67 | 5.87 | 5.58 | 5.84 | 5.84 | 3.00% | 200,080,400 |
| Aug 29, 2025 | 5.83 | 5.97 | 5.63 | 5.67 | 5.67 | -2.74% | 185,954,700 |
| Aug 28, 2025 | 5.75 | 5.94 | 5.55 | 5.83 | 5.83 | 0.17% | 267,751,800 |
| Aug 27, 2025 | 5.90 | 6.36 | 5.78 | 5.82 | 5.82 | -1.85% | 385,774,000 |
| Aug 26, 2025 | 5.67 | 6.09 | 5.55 | 5.93 | 5.93 | 4.59% | 362,893,200 |
| Aug 25, 2025 | 5.90 | 5.96 | 5.62 | 5.67 | 5.67 | -2.24% | 303,375,600 |
| Aug 22, 2025 | 5.39 | 6.00 | 5.39 | 5.80 | 5.80 | 1.40% | 448,708,900 |
| Aug 21, 2025 | 6.08 | 6.13 | 5.68 | 5.72 | 5.72 | 2.69% | 637,629,800 |
| Aug 20, 2025 | 5.10 | 5.57 | 5.05 | 5.57 | 5.57 | 10.08% | 142,676,200 |
| Aug 19, 2025 | 4.90 | 5.13 | 4.89 | 5.06 | 5.06 | 2.85% | 164,747,700 |
| Aug 18, 2025 | 4.87 | 4.98 | 4.87 | 4.92 | 4.92 | 1.44% | 107,905,600 |
| Aug 15, 2025 | 4.82 | 4.90 | 4.79 | 4.85 | 4.85 | - | 92,547,550 |
| Aug 14, 2025 | 5.06 | 5.07 | 4.83 | 4.85 | 4.85 | -4.15% | 142,730,500 |
| Aug 13, 2025 | 5.08 | 5.14 | 5.01 | 5.06 | 5.06 | -0.98% | 148,504,800 |
| Aug 12, 2025 | 5.02 | 5.34 | 5.02 | 5.11 | 5.11 | 0.99% | 204,973,100 |
| Aug 11, 2025 | 5.01 | 5.11 | 4.97 | 5.06 | 5.06 | 1.20% | 155,082,600 |
| Aug 8, 2025 | 5.10 | 5.25 | 4.96 | 5.00 | 5.00 | -4.58% | 274,855,200 |
| Aug 7, 2025 | 4.76 | 5.24 | 4.75 | 5.24 | 5.24 | 10.08% | 254,640,500 |
| Aug 6, 2025 | 4.80 | 4.81 | 4.69 | 4.76 | 4.76 | -1.24% | 117,766,500 |
| Aug 5, 2025 | 4.65 | 4.94 | 4.63 | 4.82 | 4.82 | 3.43% | 200,343,700 |
| Aug 4, 2025 | 4.44 | 4.80 | 4.40 | 4.66 | 4.66 | 4.72% | 176,510,200 |
| Aug 1, 2025 | 4.41 | 4.67 | 4.40 | 4.45 | 4.45 | 1.14% | 94,820,830 |
| Jul 31, 2025 | 4.47 | 4.53 | 4.39 | 4.40 | 4.40 | -2.00% | 48,430,300 |
| Jul 30, 2025 | 4.53 | 4.54 | 4.45 | 4.49 | 4.49 | -0.88% | 39,099,120 |
| Jul 29, 2025 | 4.51 | 4.55 | 4.45 | 4.53 | 4.53 | 0.22% | 43,070,620 |
| Jul 28, 2025 | 4.52 | 4.56 | 4.49 | 4.52 | 4.52 | 0.44% | 53,148,710 |
| Jul 25, 2025 | 4.50 | 4.52 | 4.47 | 4.50 | 4.50 | 0.22% | 48,101,310 |
| Jul 24, 2025 | 4.41 | 4.49 | 4.40 | 4.49 | 4.49 | 1.81% | 68,854,080 |
| Jul 23, 2025 | 4.44 | 4.49 | 4.40 | 4.41 | 4.41 | -0.68% | 53,096,380 |
| Jul 22, 2025 | 4.43 | 4.47 | 4.40 | 4.44 | 4.44 | - | 43,394,340 |
| Jul 21, 2025 | 4.36 | 4.45 | 4.35 | 4.44 | 4.44 | 1.60% | 75,708,740 |
| Jul 18, 2025 | 4.38 | 4.43 | 4.35 | 4.37 | 4.37 | -0.46% | 39,929,800 |
| Jul 17, 2025 | 4.28 | 4.40 | 4.27 | 4.39 | 4.39 | 2.33% | 74,200,960 |
| Jul 16, 2025 | 4.30 | 4.37 | 4.28 | 4.29 | 4.29 | - | 37,885,100 |
| Jul 15, 2025 | 4.38 | 4.38 | 4.25 | 4.29 | 4.29 | -1.83% | 63,679,860 |
| Jul 14, 2025 | 4.40 | 4.42 | 4.36 | 4.37 | 4.37 | -1.80% | 56,438,450 |
| Jul 11, 2025 | 4.42 | 4.46 | 4.37 | 4.45 | 4.45 | 0.23% | 54,168,560 |