Hua Ying Technology (Group) Co.,Ltd. (SHE:000536)
China
· Delayed Price · Currency is CNY 3.990
+0.020 (0.50%)
Apr 29, 2026, 3:04 PM CST
SHE:000536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.98 | 4.02 | 3.93 | 3.99 | 3.99 | 0.50% | 25,543,516 |
| Apr 28, 2026 | 4.00 | 4.04 | 3.96 | 3.97 | 3.97 | 0.51% | 37,571,220 |
| Apr 27, 2026 | 3.88 | 3.98 | 3.80 | 3.95 | 3.95 | 0.77% | 43,132,873 |
| Apr 24, 2026 | 4.06 | 4.07 | 3.90 | 3.92 | 3.92 | -4.16% | 49,594,289 |
| Apr 23, 2026 | 4.17 | 4.18 | 4.08 | 4.09 | 4.09 | -2.15% | 39,252,768 |
| Apr 22, 2026 | 4.20 | 4.21 | 4.17 | 4.18 | 4.18 | -0.71% | 27,939,919 |
| Apr 21, 2026 | 4.25 | 4.25 | 4.18 | 4.21 | 4.21 | -1.17% | 32,533,880 |
| Apr 20, 2026 | 4.26 | 4.29 | 4.23 | 4.26 | 4.26 | - | 33,880,880 |
| Apr 17, 2026 | 4.24 | 4.31 | 4.22 | 4.26 | 4.26 | 0.24% | 32,026,315 |
| Apr 16, 2026 | 4.24 | 4.25 | 4.22 | 4.25 | 4.25 | - | 26,856,736 |
| Apr 15, 2026 | 4.30 | 4.31 | 4.24 | 4.25 | 4.25 | -1.16% | 27,713,110 |
| Apr 14, 2026 | 4.32 | 4.34 | 4.25 | 4.30 | 4.30 | -0.23% | 30,641,692 |
| Apr 13, 2026 | 4.31 | 4.34 | 4.28 | 4.31 | 4.31 | -0.92% | 33,441,700 |
| Apr 10, 2026 | 4.32 | 4.42 | 4.28 | 4.35 | 4.35 | 1.40% | 46,959,960 |
| Apr 9, 2026 | 4.30 | 4.34 | 4.28 | 4.29 | 4.29 | -2.05% | 34,556,800 |
| Apr 8, 2026 | 4.23 | 4.49 | 4.22 | 4.38 | 4.38 | 4.78% | 65,799,800 |
| Apr 7, 2026 | 4.16 | 4.22 | 4.16 | 4.18 | 4.18 | 0.48% | 16,679,740 |
| Apr 3, 2026 | 4.26 | 4.28 | 4.16 | 4.16 | 4.16 | -2.12% | 27,638,600 |
| Apr 2, 2026 | 4.29 | 4.35 | 4.23 | 4.25 | 4.25 | -0.23% | 40,919,960 |
| Apr 1, 2026 | 4.31 | 4.33 | 4.22 | 4.26 | 4.26 | 1.43% | 29,220,810 |
| Mar 31, 2026 | 4.26 | 4.30 | 4.19 | 4.20 | 4.20 | -1.18% | 35,730,950 |
| Mar 30, 2026 | 4.26 | 4.27 | 4.16 | 4.25 | 4.25 | -1.62% | 47,760,360 |
| Mar 27, 2026 | 4.28 | 4.37 | 4.25 | 4.32 | 4.32 | -0.23% | 40,258,040 |
| Mar 26, 2026 | 4.44 | 4.48 | 4.31 | 4.33 | 4.33 | -3.13% | 44,098,900 |
| Mar 25, 2026 | 4.43 | 4.48 | 4.41 | 4.47 | 4.47 | 1.36% | 42,943,210 |
| Mar 24, 2026 | 4.44 | 4.44 | 4.29 | 4.41 | 4.41 | 1.85% | 46,598,304 |
| Mar 23, 2026 | 4.37 | 4.43 | 4.21 | 4.33 | 4.33 | -2.91% | 63,599,150 |
| Mar 20, 2026 | 4.54 | 4.63 | 4.45 | 4.46 | 4.46 | -1.11% | 52,885,910 |
| Mar 19, 2026 | 4.57 | 4.64 | 4.50 | 4.51 | 4.51 | -3.01% | 69,998,980 |
| Mar 18, 2026 | 4.72 | 4.76 | 4.55 | 4.65 | 4.65 | -2.92% | 92,347,070 |
| Mar 17, 2026 | 4.99 | 5.04 | 4.77 | 4.79 | 4.79 | -4.96% | 101,104,000 |
| Mar 16, 2026 | 4.98 | 5.12 | 4.86 | 5.04 | 5.04 | 3.07% | 146,557,524 |
| Mar 13, 2026 | 4.77 | 4.92 | 4.77 | 4.89 | 4.89 | 0.62% | 95,814,310 |
| Mar 12, 2026 | 4.70 | 5.16 | 4.67 | 4.86 | 4.86 | 3.18% | 155,527,100 |
| Mar 11, 2026 | 4.68 | 4.73 | 4.63 | 4.71 | 4.71 | 0.86% | 54,371,930 |
| Mar 10, 2026 | 4.68 | 4.73 | 4.63 | 4.67 | 4.67 | 0.65% | 53,058,670 |
| 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 |