Hua Ying Technology (Group) Co.,Ltd. (SHE:000536)
China
· Delayed Price · Currency is CNY 4.670
+0.030 (0.65%)
Mar 10, 2026, 3:04 PM CST
SHE:000536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.69 | 4.73 | 4.63 | 4.65 | - | 0.22% | 41,879,185 |
| Mar 9, 2026 | 4.55 | 4.65 | 4.55 | 4.64 | 4.64 | 0.22% | 52,895,720 |
| Mar 6, 2026 | 4.69 | 4.69 | 4.51 | 4.63 | 4.63 | -2.32% | 113,582,500 |
| Mar 5, 2026 | 4.38 | 4.74 | 4.38 | 4.74 | 4.74 | 9.98% | 90,817,720 |
| Mar 4, 2026 | 4.30 | 4.37 | 4.28 | 4.31 | 4.31 | -1.60% | 40,097,625 |
| Mar 3, 2026 | 4.57 | 4.61 | 4.37 | 4.38 | 4.38 | -4.37% | 61,059,460 |
| Mar 2, 2026 | 4.65 | 4.66 | 4.53 | 4.58 | 4.58 | -3.38% | 63,803,460 |
| Feb 27, 2026 | 4.68 | 4.74 | 4.66 | 4.74 | 4.74 | 0.64% | 35,975,000 |
| Feb 26, 2026 | 4.76 | 4.76 | 4.68 | 4.71 | 4.71 | -1.05% | 40,282,862 |
| Feb 25, 2026 | 4.74 | 4.77 | 4.71 | 4.76 | 4.76 | 0.42% | 44,373,660 |
| Feb 24, 2026 | 4.69 | 4.79 | 4.66 | 4.74 | 4.74 | 3.04% | 75,441,160 |
| Feb 13, 2026 | 4.61 | 4.65 | 4.60 | 4.60 | 4.60 | -0.65% | 26,191,850 |
| Feb 12, 2026 | 4.68 | 4.70 | 4.61 | 4.63 | 4.63 | -1.07% | 34,913,050 |
| Feb 11, 2026 | 4.73 | 4.73 | 4.68 | 4.68 | 4.68 | -1.47% | 32,522,680 |
| Feb 10, 2026 | 4.69 | 4.79 | 4.68 | 4.75 | 4.75 | 1.28% | 48,839,280 |
| Feb 9, 2026 | 4.71 | 4.73 | 4.68 | 4.69 | 4.69 | 0.43% | 34,967,230 |
| Feb 6, 2026 | 4.65 | 4.67 | 4.61 | 4.67 | 4.67 | -0.85% | 36,748,874 |
| Feb 5, 2026 | 4.73 | 4.77 | 4.70 | 4.71 | 4.71 | 0.86% | 48,033,550 |
| Feb 4, 2026 | 4.71 | 4.79 | 4.65 | 4.67 | 4.67 | 1.97% | 61,373,290 |
| Feb 3, 2026 | 4.59 | 4.62 | 4.52 | 4.58 | 4.58 | -0.22% | 50,236,430 |
| Feb 2, 2026 | 4.62 | 4.66 | 4.58 | 4.59 | 4.59 | -1.71% | 44,948,860 |
| Jan 30, 2026 | 4.63 | 4.71 | 4.60 | 4.67 | 4.67 | - | 45,595,530 |
| Jan 29, 2026 | 4.80 | 4.82 | 4.66 | 4.67 | 4.67 | -3.71% | 95,363,530 |
| Jan 28, 2026 | 4.91 | 4.93 | 4.85 | 4.85 | 4.85 | -1.42% | 44,823,800 |
| Jan 27, 2026 | 4.90 | 4.92 | 4.81 | 4.92 | 4.92 | -0.20% | 59,466,920 |
| Jan 26, 2026 | 5.04 | 5.04 | 4.90 | 4.93 | 4.93 | -2.18% | 76,930,514 |
| Jan 23, 2026 | 4.95 | 5.04 | 4.92 | 5.04 | 5.04 | 2.02% | 81,365,093 |
| Jan 22, 2026 | 4.94 | 4.98 | 4.91 | 4.94 | 4.94 | -0.20% | 45,507,840 |
| Jan 21, 2026 | 4.90 | 4.95 | 4.87 | 4.95 | 4.95 | 0.20% | 48,999,820 |
| Jan 20, 2026 | 5.01 | 5.02 | 4.92 | 4.94 | 4.94 | -1.79% | 74,538,470 |
| Jan 19, 2026 | 5.08 | 5.08 | 5.01 | 5.03 | 5.03 | -0.79% | 67,117,010 |
| Jan 16, 2026 | 5.00 | 5.15 | 4.99 | 5.07 | 5.07 | 1.20% | 94,028,690 |
| Jan 15, 2026 | 5.05 | 5.15 | 5.00 | 5.01 | 5.01 | -1.76% | 88,915,580 |
| Jan 14, 2026 | 5.08 | 5.17 | 5.04 | 5.10 | 5.10 | 0.20% | 120,652,629 |
| Jan 13, 2026 | 5.24 | 5.27 | 5.08 | 5.09 | 5.09 | -2.68% | 127,131,178 |
| Jan 12, 2026 | 5.16 | 5.28 | 5.12 | 5.23 | 5.23 | 1.55% | 164,925,400 |
| Jan 9, 2026 | 5.11 | 5.20 | 5.07 | 5.15 | 5.15 | 0.98% | 139,387,100 |
| Jan 8, 2026 | 5.10 | 5.14 | 5.07 | 5.10 | 5.10 | 0.20% | 93,471,190 |
| Jan 7, 2026 | 5.11 | 5.17 | 5.07 | 5.09 | 5.09 | -2.86% | 140,188,300 |
| Jan 6, 2026 | 4.95 | 5.38 | 4.93 | 5.24 | 5.24 | 5.86% | 241,810,400 |
| Jan 5, 2026 | 4.89 | 4.95 | 4.84 | 4.95 | 4.95 | 1.43% | 88,012,979 |
| Dec 31, 2025 | 4.85 | 4.90 | 4.79 | 4.88 | 4.88 | 0.62% | 76,913,979 |
| Dec 30, 2025 | 4.92 | 4.95 | 4.85 | 4.85 | 4.85 | -2.22% | 95,944,080 |
| Dec 29, 2025 | 5.00 | 5.06 | 4.94 | 4.96 | 4.96 | -1.59% | 101,050,568 |
| Dec 26, 2025 | 4.96 | 5.10 | 4.91 | 5.04 | 5.04 | 1.00% | 131,460,800 |
| Dec 25, 2025 | 5.01 | 5.03 | 4.96 | 4.99 | 4.99 | -0.40% | 79,924,992 |
| Dec 24, 2025 | 4.93 | 5.04 | 4.88 | 5.01 | 5.01 | 0.80% | 82,796,370 |
| Dec 23, 2025 | 5.12 | 5.12 | 4.92 | 4.97 | 4.97 | -2.93% | 140,675,329 |
| Dec 22, 2025 | 5.10 | 5.15 | 5.08 | 5.12 | 5.12 | -1.54% | 126,862,400 |
| Dec 19, 2025 | 5.09 | 5.28 | 5.02 | 5.20 | 5.20 | 2.77% | 180,047,100 |
| Dec 18, 2025 | 5.06 | 5.14 | 5.02 | 5.06 | 5.06 | -1.75% | 133,713,846 |
| Dec 17, 2025 | 5.42 | 5.50 | 5.05 | 5.15 | 5.15 | -4.81% | 258,723,067 |
| Dec 16, 2025 | 5.70 | 5.85 | 5.41 | 5.41 | 5.41 | -1.99% | 399,291,200 |
| Dec 15, 2025 | 5.52 | 5.52 | 5.47 | 5.52 | 5.52 | 9.96% | 166,196,800 |
| Dec 12, 2025 | 5.07 | 5.16 | 4.98 | 5.02 | 5.02 | -2.90% | 182,109,500 |
| Dec 11, 2025 | 5.63 | 5.68 | 5.13 | 5.17 | 5.17 | -9.30% | 332,297,000 |
| Dec 10, 2025 | 5.81 | 5.95 | 5.59 | 5.70 | 5.70 | -5.00% | 364,881,300 |
| Dec 9, 2025 | 6.16 | 6.48 | 6.00 | 6.00 | 6.00 | -2.91% | 425,969,400 |
| Dec 8, 2025 | 6.01 | 6.60 | 5.97 | 6.18 | 6.18 | 2.66% | 497,426,600 |
| 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 |