Jiangsu Huayang Intelligent Equipment Co Ltd. Class A 301502
SZSE · China · Health Technology
CNY 49.03-2.06 (-4.03%)
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 49.03 | -4.03% | CNY 51.68 | CNY 51.68 | CNY 48.90 | 676.04K |
| 2026-09-29 | CNY 51.09 | +2.36% | CNY 50.08 | CNY 51.93 | CNY 49.51 | 855.07K |
| 2026-09-28 | CNY 49.91 | -4.06% | CNY 52.07 | CNY 52.44 | CNY 48.83 | 744.44K |
| 2026-09-24 | CNY 52.02 | -1.74% | CNY 53.10 | CNY 53.18 | CNY 52.00 | 517.76K |
| 2026-09-23 | CNY 52.94 | -0.02% | CNY 52.94 | CNY 53.51 | CNY 52.50 | 580.40K |
| 2026-09-22 | CNY 52.95 | -0.64% | CNY 53.20 | CNY 54.13 | CNY 52.31 | 984.85K |
| 2026-09-21 | CNY 53.29 | +1.78% | CNY 52.60 | CNY 53.87 | CNY 52.00 | 871.80K |
| 2026-09-18 | CNY 52.36 | +1.67% | CNY 51.50 | CNY 52.97 | CNY 51.09 | 1.14M |
| 2026-09-17 | CNY 51.50 | +3.48% | CNY 50.08 | CNY 51.85 | CNY 48.70 | 884.50K |
| 2026-09-16 | CNY 49.77 | +0.97% | CNY 48.96 | CNY 50.44 | CNY 48.01 | 678.75K |
| 2026-09-15 | CNY 49.29 | +0.84% | CNY 48.30 | CNY 50.49 | CNY 48.29 | 845.50K |
| 2026-09-14 | CNY 48.88 | +0.53% | CNY 47.98 | CNY 49.10 | CNY 47.25 | 969.80K |
| 2026-09-11 | CNY 48.62 | -6.32% | CNY 50.97 | CNY 51.72 | CNY 47.51 | 2.18M |
| 2026-09-10 | CNY 51.90 | +4.87% | CNY 49.10 | CNY 52.52 | CNY 48.50 | 1.34M |
| 2026-09-09 | CNY 49.49 | -1.08% | CNY 50.32 | CNY 50.80 | CNY 49.05 | 463.20K |
| 2026-09-08 | CNY 50.03 | -1.03% | CNY 50.66 | CNY 50.79 | CNY 50.00 | 419.40K |
| 2026-09-07 | CNY 50.55 | +1.34% | CNY 50.40 | CNY 51.26 | CNY 49.49 | 593.80K |
| 2026-09-04 | CNY 49.88 | -1.07% | CNY 51.00 | CNY 51.70 | CNY 49.29 | 791.30K |
| 2026-09-03 | CNY 50.42 | -0.41% | CNY 50.63 | CNY 51.20 | CNY 49.81 | 741.08K |
| 2026-09-02 | CNY 50.63 | -0.20% | CNY 50.00 | CNY 50.75 | CNY 48.65 | 931.80K |
| 2026-09-01 | CNY 50.73 | -5.14% | CNY 52.91 | CNY 53.50 | CNY 50.45 | 1.45M |
| 2026-08-31 | CNY 53.48 | +3.12% | CNY 50.08 | CNY 53.48 | CNY 50.08 | 1.03M |
| 2026-08-28 | CNY 51.86 | +0.52% | CNY 51.80 | CNY 54.70 | CNY 51.44 | 1.06M |
| 2026-08-27 | CNY 51.59 | +1.32% | CNY 51.35 | CNY 52.40 | CNY 50.09 | 608.00K |
| 2026-08-26 | CNY 50.92 | -1.89% | CNY 51.88 | CNY 51.98 | CNY 50.06 | 577.80K |
| 2026-08-25 | CNY 51.90 | +2.98% | CNY 50.15 | CNY 52.19 | CNY 49.00 | 717.82K |
| 2026-08-24 | CNY 50.40 | -2.53% | CNY 51.72 | CNY 52.84 | CNY 49.39 | 716.20K |
| 2026-08-21 | CNY 51.71 | +0.80% | CNY 51.31 | CNY 51.91 | CNY 49.65 | 675.70K |
| 2026-08-20 | CNY 51.30 | +2.81% | CNY 50.98 | CNY 52.00 | CNY 50.05 | 867.50K |
| 2026-08-19 | CNY 49.90 | -8.00% | CNY 54.46 | CNY 54.46 | CNY 49.60 | 731.72K |
| 2026-08-18 | CNY 54.24 | -0.29% | CNY 54.50 | CNY 54.50 | CNY 52.60 | 570.40K |
| 2026-08-17 | CNY 54.40 | +2.84% | CNY 53.06 | CNY 54.61 | CNY 52.25 | 712.30K |
| 2026-08-14 | CNY 52.90 | +2.03% | CNY 51.96 | CNY 53.10 | CNY 51.56 | 553.80K |
| 2026-08-13 | CNY 51.85 | -2.76% | CNY 53.55 | CNY 54.20 | CNY 51.73 | 552.99K |
| 2026-08-12 | CNY 53.32 | +1.08% | CNY 52.74 | CNY 53.98 | CNY 51.84 | 808.18K |
| 2026-08-11 | CNY 52.75 | +1.52% | CNY 51.62 | CNY 53.63 | CNY 50.00 | 768.80K |
| 2026-08-10 | CNY 51.96 | -0.86% | CNY 52.01 | CNY 52.80 | CNY 50.28 | 702.00K |
| 2026-08-07 | CNY 52.41 | +1.14% | CNY 51.53 | CNY 52.73 | CNY 50.20 | 884.64K |
| 2026-08-06 | CNY 51.82 | +1.05% | CNY 50.26 | CNY 51.82 | CNY 49.15 | 775.79K |
| 2026-08-05 | CNY 51.28 | +5.86% | CNY 48.45 | CNY 51.66 | CNY 47.69 | 1.13M |
| 2026-08-04 | CNY 48.44 | +5.19% | CNY 46.44 | CNY 48.80 | CNY 45.50 | 902.50K |
| 2026-08-03 | CNY 46.05 | +0.79% | CNY 46.61 | CNY 47.59 | CNY 44.65 | 881.95K |
| 2026-07-31 | CNY 45.69 | +3.04% | CNY 45.23 | CNY 47.39 | CNY 45.23 | 1.06M |
| 2026-07-30 | CNY 44.34 | -6.91% | CNY 47.83 | CNY 48.44 | CNY 43.79 | 1.08M |
| 2026-07-29 | CNY 47.63 | -1.81% | CNY 48.51 | CNY 50.00 | CNY 46.99 | 1.17M |
| 2026-07-28 | CNY 48.51 | -4.17% | CNY 51.12 | CNY 52.22 | CNY 48.20 | 1.15M |
| 2026-07-27 | CNY 50.62 | +5.77% | CNY 47.87 | CNY 51.00 | CNY 44.21 | 1.23M |
| 2026-07-24 | CNY 47.86 | -2.62% | CNY 49.05 | CNY 49.36 | CNY 46.52 | 1.22M |
| 2026-07-23 | CNY 49.15 | +5.04% | CNY 46.39 | CNY 50.04 | CNY 46.39 | 1.32M |
| 2026-07-22 | CNY 46.79 | -2.50% | CNY 49.00 | CNY 49.24 | CNY 46.22 | 1.49M |
| 2026-07-21 | CNY 47.99 | +2.11% | CNY 49.06 | CNY 49.06 | CNY 40.65 | 2.28M |
| 2026-07-20 | CNY 47.00 | -14.00% | CNY 59.95 | CNY 59.95 | CNY 46.10 | 2.34M |
| 2026-07-17 | CNY 54.65 | -11.37% | CNY 63.10 | CNY 63.10 | CNY 53.82 | 1.02M |
| 2026-07-16 | CNY 61.66 | -1.34% | CNY 61.41 | CNY 64.00 | CNY 60.36 | 750.65K |
| 2026-07-15 | CNY 62.50 | -1.88% | CNY 63.64 | CNY 65.62 | CNY 62.10 | 584.05K |
| 2026-07-14 | CNY 63.70 | +2.78% | CNY 61.36 | CNY 64.52 | CNY 60.76 | 724.10K |
| 2026-07-13 | CNY 61.98 | -8.58% | CNY 66.74 | CNY 67.97 | CNY 61.00 | 1.12M |
| 2026-07-10 | CNY 67.80 | -1.22% | CNY 68.04 | CNY 70.94 | CNY 67.06 | 958.14K |
| 2026-07-09 | CNY 68.64 | +6.19% | CNY 64.70 | CNY 69.37 | CNY 63.00 | 1.08M |
| 2026-07-08 | CNY 64.64 | -1.54% | CNY 65.80 | CNY 66.71 | CNY 62.83 | 872.80K |
| 2026-07-07 | CNY 65.65 | -5.16% | CNY 69.00 | CNY 69.68 | CNY 65.46 | 782.10K |
| 2026-07-06 | CNY 69.22 | -1.68% | CNY 70.30 | CNY 71.66 | CNY 68.24 | 886.50K |
| 2026-07-03 | CNY 70.40 | -1.61% | CNY 72.00 | CNY 72.99 | CNY 70.02 | 1.04M |
| 2026-07-02 | CNY 71.55 | +0.99% | CNY 70.21 | CNY 76.35 | CNY 68.20 | 1.79M |
| 2026-07-01 | CNY 70.85 | +1.91% | CNY 69.85 | CNY 72.33 | CNY 68.55 | 1.62M |
| 2026-06-30 | CNY 69.52 | -2.03% | CNY 70.25 | CNY 74.18 | CNY 69.12 | 1.86M |
| 2026-06-29 | CNY 70.96 | -17.18% | CNY 85.51 | CNY 86.43 | CNY 69.00 | 2.57M |
| 2026-06-26 | CNY 85.68 | -0.20% | CNY 86.15 | CNY 90.48 | CNY 84.10 | 1.81M |
| 2026-06-25 | CNY 85.85 | +0.88% | CNY 83.82 | CNY 85.86 | CNY 81.58 | 1.32M |
| 2026-06-24 | CNY 85.10 | +0.71% | CNY 83.37 | CNY 86.80 | CNY 79.97 | 1.45M |
| 2026-06-23 | CNY 84.50 | -2.99% | CNY 87.35 | CNY 90.63 | CNY 84.15 | 1.78M |
| 2026-06-22 | CNY 87.10 | +2.11% | CNY 85.33 | CNY 87.69 | CNY 80.00 | 1.74M |
| 2026-06-18 | CNY 85.30 | +0.76% | CNY 84.83 | CNY 89.00 | CNY 84.17 | 1.18M |
| 2026-06-17 | CNY 84.66 | -1.88% | CNY 85.43 | CNY 86.49 | CNY 83.18 | 1.02M |
| 2026-06-16 | CNY 86.28 | +0.88% | CNY 85.52 | CNY 86.91 | CNY 83.40 | 1.08M |
| 2026-06-15 | CNY 85.53 | +8.07% | CNY 79.12 | CNY 87.66 | CNY 79.12 | 1.72M |
| 2026-06-12 | CNY 79.14 | -4.12% | CNY 82.55 | CNY 86.00 | CNY 78.93 | 1.43M |
| 2026-06-11 | CNY 82.54 | -6.42% | CNY 88.20 | CNY 88.30 | CNY 80.55 | 1.97M |
| 2026-06-10 | CNY 88.20 | +8.69% | CNY 80.09 | CNY 90.00 | CNY 79.90 | 2.04M |
| 2026-06-09 | CNY 81.15 | +1.82% | CNY 82.50 | CNY 83.23 | CNY 78.88 | 1.18M |
| 2026-06-08 | CNY 79.70 | -2.42% | CNY 79.67 | CNY 82.00 | CNY 75.00 | 1.38M |
| 2026-06-05 | CNY 81.68 | +0.57% | CNY 79.97 | CNY 83.97 | CNY 77.70 | 1.11M |
| 2026-06-04 | CNY 81.22 | -1.78% | CNY 82.70 | CNY 83.95 | CNY 79.17 | 1.07M |
| 2026-06-03 | CNY 82.69 | +2.09% | CNY 80.06 | CNY 85.38 | CNY 78.99 | 1.27M |
| 2026-06-02 | CNY 81.00 | +4.17% | CNY 77.78 | CNY 82.37 | CNY 75.18 | 1.94M |
| 2026-06-01 | CNY 77.76 | -1.29% | CNY 79.38 | CNY 80.50 | CNY 77.00 | 1.99M |
| 2026-05-29 | CNY 78.78 | -7.32% | CNY 84.69 | CNY 85.53 | CNY 78.00 | 2.73M |
| 2026-05-28 | CNY 85.00 | -4.48% | CNY 90.77 | CNY 91.70 | CNY 83.35 | 2.69M |
| 2026-05-27 | CNY 88.99 | +3.01% | CNY 85.58 | CNY 89.87 | CNY 84.08 | 2.66M |
| 2026-05-26 | CNY 86.39 | +0.22% | CNY 86.29 | CNY 87.60 | CNY 83.63 | 2.20M |