Hua Ying Technology (Group) Co., Ltd. Class A 000536
SZSE · China · Electronic Technology
CNY 3.34-0.04 (-1.18%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.34 | -1.18% | CNY 3.39 | CNY 3.40 | CNY 3.31 | 35.05M |
| 2026-09-29 | CNY 3.38 | -0.29% | CNY 3.40 | CNY 3.43 | CNY 3.33 | 51.59M |
| 2026-09-28 | CNY 3.39 | -2.87% | CNY 3.61 | CNY 3.67 | CNY 3.36 | 83.23M |
| 2026-09-24 | CNY 3.49 | -0.57% | CNY 3.50 | CNY 3.53 | CNY 3.43 | 45.56M |
| 2026-09-23 | CNY 3.51 | -3.31% | CNY 3.60 | CNY 3.69 | CNY 3.51 | 65.34M |
| 2026-09-22 | CNY 3.63 | -1.89% | CNY 3.65 | CNY 3.72 | CNY 3.58 | 119.80M |
| 2026-09-21 | CNY 3.70 | +5.41% | CNY 3.57 | CNY 3.84 | CNY 3.57 | 172.68M |
| 2026-09-18 | CNY 3.51 | +3.24% | CNY 3.44 | CNY 3.55 | CNY 3.40 | 79.48M |
| 2026-09-17 | CNY 3.40 | +0.59% | CNY 3.38 | CNY 3.42 | CNY 3.33 | 44.44M |
| 2026-09-16 | CNY 3.38 | +1.20% | CNY 3.32 | CNY 3.39 | CNY 3.30 | 38.22M |
| 2026-09-15 | CNY 3.34 | -2.05% | CNY 3.40 | CNY 3.42 | CNY 3.33 | 35.03M |
| 2026-09-14 | CNY 3.41 | -0.58% | CNY 3.40 | CNY 3.46 | CNY 3.37 | 33.51M |
| 2026-09-11 | CNY 3.43 | -2.56% | CNY 3.48 | CNY 3.50 | CNY 3.37 | 54.04M |
| 2026-09-10 | CNY 3.52 | -1.40% | CNY 3.54 | CNY 3.55 | CNY 3.49 | 38.56M |
| 2026-09-09 | CNY 3.57 | -2.46% | CNY 3.69 | CNY 3.71 | CNY 3.54 | 68.90M |
| 2026-09-08 | CNY 3.66 | +0.55% | CNY 3.63 | CNY 3.69 | CNY 3.60 | 68.54M |
| 2026-09-07 | CNY 3.64 | +1.11% | CNY 3.65 | CNY 3.67 | CNY 3.58 | 61.98M |
| 2026-09-04 | CNY 3.60 | -1.64% | CNY 3.66 | CNY 3.69 | CNY 3.58 | 72.58M |
| 2026-09-03 | CNY 3.66 | -2.66% | CNY 3.77 | CNY 3.81 | CNY 3.64 | 110.62M |
| 2026-09-02 | CNY 3.76 | -5.05% | CNY 3.73 | CNY 3.85 | CNY 3.71 | 168.40M |
| 2026-09-01 | CNY 3.96 | +10.00% | CNY 3.62 | CNY 3.96 | CNY 3.60 | 180.29M |
| 2026-08-31 | CNY 3.60 | +1.69% | CNY 3.50 | CNY 3.63 | CNY 3.49 | 110.16M |
| 2026-08-28 | CNY 3.54 | +0.85% | CNY 3.50 | CNY 3.58 | CNY 3.46 | 110.46M |
| 2026-08-27 | CNY 3.51 | -2.23% | CNY 3.51 | CNY 3.58 | CNY 3.48 | 166.68M |
| 2026-08-26 | CNY 3.59 | +10.12% | CNY 3.26 | CNY 3.59 | CNY 3.26 | 82.76M |
| 2026-08-25 | CNY 3.26 | +3.16% | CNY 3.14 | CNY 3.29 | CNY 3.12 | 45.97M |
| 2026-08-24 | CNY 3.16 | -1.86% | CNY 3.20 | CNY 3.23 | CNY 3.11 | 29.19M |
| 2026-08-21 | CNY 3.22 | +1.90% | CNY 3.13 | CNY 3.23 | CNY 3.09 | 30.91M |
| 2026-08-20 | CNY 3.16 | +2.27% | CNY 3.12 | CNY 3.19 | CNY 3.09 | 32.65M |
| 2026-08-19 | CNY 3.09 | -5.21% | CNY 3.23 | CNY 3.23 | CNY 3.08 | 49.34M |
| 2026-08-18 | CNY 3.26 | -1.81% | CNY 3.33 | CNY 3.33 | CNY 3.24 | 28.97M |
| 2026-08-17 | CNY 3.32 | +1.22% | CNY 3.30 | CNY 3.33 | CNY 3.25 | 31.80M |
| 2026-08-14 | CNY 3.28 | -1.20% | CNY 3.32 | CNY 3.33 | CNY 3.23 | 42.32M |
| 2026-08-13 | CNY 3.32 | -2.64% | CNY 3.45 | CNY 3.45 | CNY 3.32 | 53.99M |
| 2026-08-12 | CNY 3.41 | +2.10% | CNY 3.34 | CNY 3.43 | CNY 3.33 | 43.14M |
| 2026-08-11 | CNY 3.34 | +0.30% | CNY 3.33 | CNY 3.37 | CNY 3.26 | 40.88M |
| 2026-08-10 | CNY 3.33 | +1.22% | CNY 3.31 | CNY 3.34 | CNY 3.24 | 38.88M |
| 2026-08-07 | CNY 3.29 | -0.90% | CNY 3.33 | CNY 3.33 | CNY 3.24 | 42.02M |
| 2026-08-06 | CNY 3.32 | -0.30% | CNY 3.30 | CNY 3.33 | CNY 3.25 | 50.86M |
| 2026-08-05 | CNY 3.33 | +1.83% | CNY 3.27 | CNY 3.34 | CNY 3.25 | 60.93M |
| 2026-08-04 | CNY 3.27 | +1.24% | CNY 3.25 | CNY 3.28 | CNY 3.21 | 44.86M |
| 2026-08-03 | CNY 3.23 | +1.89% | CNY 3.20 | CNY 3.24 | CNY 3.17 | 42.66M |
| 2026-07-31 | CNY 3.17 | +2.59% | CNY 3.16 | CNY 3.20 | CNY 3.12 | 59.35M |
| 2026-07-30 | CNY 3.09 | -1.28% | CNY 3.10 | CNY 3.14 | CNY 3.05 | 40.66M |
| 2026-07-29 | CNY 3.13 | +1.29% | CNY 3.08 | CNY 3.14 | CNY 3.04 | 43.99M |
| 2026-07-28 | CNY 3.09 | -0.64% | CNY 3.07 | CNY 3.19 | CNY 3.06 | 61.18M |
| 2026-07-27 | CNY 3.11 | +4.71% | CNY 2.98 | CNY 3.13 | CNY 2.95 | 59.71M |
| 2026-07-24 | CNY 2.97 | -3.26% | CNY 3.03 | CNY 3.05 | CNY 2.97 | 33.50M |
| 2026-07-23 | CNY 3.07 | +2.68% | CNY 2.96 | CNY 3.07 | CNY 2.96 | 39.63M |
| 2026-07-22 | CNY 2.99 | -1.97% | CNY 3.05 | CNY 3.06 | CNY 2.97 | 44.85M |
| 2026-07-21 | CNY 3.05 | +1.33% | CNY 3.02 | CNY 3.06 | CNY 2.82 | 78.58M |
| 2026-07-20 | CNY 3.01 | -1.31% | CNY 3.05 | CNY 3.11 | CNY 2.96 | 64.05M |
| 2026-07-17 | CNY 3.05 | -4.09% | CNY 3.18 | CNY 3.23 | CNY 3.03 | 79.10M |
| 2026-07-16 | CNY 3.18 | +0.95% | CNY 3.14 | CNY 3.28 | CNY 3.11 | 73.53M |
| 2026-07-15 | CNY 3.15 | -1.25% | CNY 3.20 | CNY 3.23 | CNY 3.13 | 51.22M |
| 2026-07-14 | CNY 3.19 | +0.95% | CNY 3.22 | CNY 3.23 | CNY 3.10 | 55.34M |
| 2026-07-13 | CNY 3.16 | -7.06% | CNY 3.34 | CNY 3.38 | CNY 3.15 | 81.67M |
| 2026-07-10 | CNY 3.40 | -2.58% | CNY 3.45 | CNY 3.54 | CNY 3.40 | 97.26M |
| 2026-07-09 | CNY 3.49 | +1.75% | CNY 3.43 | CNY 3.64 | CNY 3.33 | 87.16M |
| 2026-07-08 | CNY 3.43 | -2.00% | CNY 3.50 | CNY 3.53 | CNY 3.37 | 73.79M |
| 2026-07-07 | CNY 3.50 | -3.05% | CNY 3.73 | CNY 3.78 | CNY 3.48 | 111.76M |
| 2026-07-06 | CNY 3.61 | -9.30% | CNY 3.91 | CNY 4.00 | CNY 3.60 | 165.77M |
| 2026-07-03 | CNY 3.98 | -1.97% | CNY 4.12 | CNY 4.29 | CNY 3.88 | 248.87M |
| 2026-07-02 | CNY 4.06 | +10.03% | CNY 3.65 | CNY 4.06 | CNY 3.58 | 161.77M |
| 2026-07-01 | CNY 3.69 | +10.15% | CNY 3.30 | CNY 3.69 | CNY 3.26 | 104.78M |
| 2026-06-30 | CNY 3.35 | +8.41% | CNY 3.10 | CNY 3.39 | CNY 3.09 | 108.26M |
| 2026-06-29 | CNY 3.09 | -1.28% | CNY 3.10 | CNY 3.18 | CNY 3.00 | 51.59M |
| 2026-06-26 | CNY 3.13 | -0.95% | CNY 3.12 | CNY 3.25 | CNY 3.04 | 64.71M |
| 2026-06-25 | CNY 3.16 | -5.95% | CNY 3.37 | CNY 3.39 | CNY 3.12 | 79.19M |
| 2026-06-24 | CNY 3.36 | -5.08% | CNY 3.51 | CNY 3.53 | CNY 3.34 | 67.75M |
| 2026-06-23 | CNY 3.54 | -0.56% | CNY 3.53 | CNY 3.59 | CNY 3.50 | 42.23M |
| 2026-06-22 | CNY 3.56 | -1.11% | CNY 3.58 | CNY 3.66 | CNY 3.52 | 68.57M |
| 2026-06-18 | CNY 3.60 | -6.49% | CNY 3.75 | CNY 3.75 | CNY 3.58 | 88.41M |
| 2026-06-17 | CNY 3.85 | +6.06% | CNY 3.56 | CNY 3.97 | CNY 3.55 | 134.29M |
| 2026-06-16 | CNY 3.63 | +1.11% | CNY 3.57 | CNY 3.68 | CNY 3.51 | 64.51M |
| 2026-06-15 | CNY 3.59 | +2.57% | CNY 3.53 | CNY 3.60 | CNY 3.50 | 50.90M |
| 2026-06-12 | CNY 3.50 | 0.00% | CNY 3.54 | CNY 3.62 | CNY 3.45 | 59.60M |
| 2026-06-11 | CNY 3.50 | -6.17% | CNY 3.68 | CNY 3.71 | CNY 3.48 | 90.96M |
| 2026-06-10 | CNY 3.73 | -6.52% | CNY 3.90 | CNY 3.93 | CNY 3.71 | 99.15M |
| 2026-06-09 | CNY 3.99 | +0.76% | CNY 4.01 | CNY 4.07 | CNY 3.90 | 81.86M |
| 2026-06-08 | CNY 3.96 | -4.12% | CNY 3.97 | CNY 4.14 | CNY 3.93 | 123.31M |
| 2026-06-05 | CNY 4.13 | 0.00% | CNY 4.10 | CNY 4.31 | CNY 4.02 | 208.36M |
| 2026-06-04 | CNY 4.13 | +10.13% | CNY 3.70 | CNY 4.13 | CNY 3.66 | 110.00M |
| 2026-06-03 | CNY 3.75 | -2.09% | CNY 3.75 | CNY 3.89 | CNY 3.71 | 80.12M |
| 2026-06-02 | CNY 3.83 | -2.30% | CNY 3.92 | CNY 3.92 | CNY 3.71 | 75.76M |
| 2026-06-01 | CNY 3.92 | +0.77% | CNY 3.80 | CNY 4.05 | CNY 3.77 | 84.10M |
| 2026-05-29 | CNY 3.89 | -8.69% | CNY 4.24 | CNY 4.25 | CNY 3.83 | 162.55M |
| 2026-05-28 | CNY 4.26 | -3.84% | CNY 4.35 | CNY 4.39 | CNY 4.17 | 134.10M |
| 2026-05-27 | CNY 4.43 | -3.70% | CNY 4.51 | CNY 4.61 | CNY 4.35 | 178.50M |
| 2026-05-26 | CNY 4.60 | +4.78% | CNY 4.30 | CNY 4.71 | CNY 4.29 | 248.09M |