Huayu Automotive Systems Company Limited Class A 600741
SSE · China · Producer Manufacturing
CNY 15.38+0.20 (+1.32%)
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 15.38 | +1.32% | CNY 15.18 | CNY 15.48 | CNY 15.13 | 15.87M |
| 2026-09-29 | CNY 15.18 | +1.34% | CNY 14.97 | CNY 15.21 | CNY 14.94 | 17.31M |
| 2026-09-28 | CNY 14.98 | +1.90% | CNY 14.71 | CNY 15.01 | CNY 14.68 | 21.46M |
| 2026-09-24 | CNY 14.70 | -0.81% | CNY 14.83 | CNY 14.88 | CNY 14.68 | 8.36M |
| 2026-09-23 | CNY 14.82 | -0.67% | CNY 14.91 | CNY 14.93 | CNY 14.77 | 9.35M |
| 2026-09-22 | CNY 14.92 | +0.81% | CNY 14.83 | CNY 14.97 | CNY 14.76 | 11.04M |
| 2026-09-21 | CNY 14.80 | -0.54% | CNY 14.88 | CNY 14.93 | CNY 14.76 | 13.70M |
| 2026-09-18 | CNY 14.88 | -1.98% | CNY 15.18 | CNY 15.23 | CNY 14.88 | 20.31M |
| 2026-09-17 | CNY 15.18 | +1.20% | CNY 14.92 | CNY 15.24 | CNY 14.91 | 13.95M |
| 2026-09-16 | CNY 15.00 | -1.83% | CNY 15.23 | CNY 15.28 | CNY 14.87 | 21.46M |
| 2026-09-15 | CNY 15.28 | -1.48% | CNY 15.46 | CNY 15.60 | CNY 15.24 | 17.22M |
| 2026-09-14 | CNY 15.51 | +1.77% | CNY 15.17 | CNY 15.54 | CNY 15.07 | 21.62M |
| 2026-09-11 | CNY 15.24 | -1.36% | CNY 15.40 | CNY 15.44 | CNY 15.20 | 25.75M |
| 2026-09-10 | CNY 15.45 | -0.26% | CNY 15.45 | CNY 15.57 | CNY 15.36 | 17.68M |
| 2026-09-09 | CNY 15.49 | -0.06% | CNY 15.46 | CNY 15.68 | CNY 15.44 | 16.05M |
| 2026-09-08 | CNY 15.50 | +0.71% | CNY 15.36 | CNY 15.53 | CNY 15.25 | 12.67M |
| 2026-09-07 | CNY 15.39 | -1.22% | CNY 15.59 | CNY 15.65 | CNY 15.35 | 16.70M |
| 2026-09-04 | CNY 15.58 | +0.19% | CNY 15.60 | CNY 15.74 | CNY 15.56 | 10.32M |
| 2026-09-03 | CNY 15.55 | +0.13% | CNY 15.51 | CNY 15.67 | CNY 15.48 | 12.34M |
| 2026-09-02 | CNY 15.53 | -1.21% | CNY 15.70 | CNY 15.72 | CNY 15.40 | 12.98M |
| 2026-09-01 | CNY 15.72 | +1.75% | CNY 15.48 | CNY 15.81 | CNY 15.40 | 18.53M |
| 2026-08-31 | CNY 15.45 | +0.39% | CNY 15.43 | CNY 15.51 | CNY 15.35 | 14.40M |
| 2026-08-28 | CNY 15.39 | +0.46% | CNY 15.25 | CNY 15.55 | CNY 15.25 | 14.43M |
| 2026-08-27 | CNY 15.32 | -0.65% | CNY 15.45 | CNY 15.46 | CNY 15.23 | 13.73M |
| 2026-08-26 | CNY 15.42 | +0.39% | CNY 15.39 | CNY 15.53 | CNY 15.35 | 15.02M |
| 2026-08-25 | CNY 15.36 | -0.78% | CNY 15.49 | CNY 15.55 | CNY 15.33 | 11.24M |
| 2026-08-24 | CNY 15.48 | +1.44% | CNY 15.28 | CNY 15.54 | CNY 15.22 | 13.27M |
| 2026-08-21 | CNY 15.26 | -1.23% | CNY 15.46 | CNY 15.46 | CNY 15.20 | 10.15M |
| 2026-08-20 | CNY 15.45 | +0.78% | CNY 15.33 | CNY 15.54 | CNY 15.29 | 9.73M |
| 2026-08-19 | CNY 15.33 | +0.07% | CNY 15.36 | CNY 15.56 | CNY 15.25 | 13.02M |
| 2026-08-18 | CNY 15.32 | 0.00% | CNY 15.26 | CNY 15.36 | CNY 15.18 | 12.31M |
| 2026-08-17 | CNY 15.32 | -0.52% | CNY 15.41 | CNY 15.46 | CNY 15.22 | 13.14M |
| 2026-08-14 | CNY 15.40 | -0.77% | CNY 15.53 | CNY 15.59 | CNY 15.40 | 11.57M |
| 2026-08-13 | CNY 15.52 | -1.90% | CNY 15.83 | CNY 15.83 | CNY 15.52 | 13.69M |
| 2026-08-12 | CNY 15.82 | -0.25% | CNY 15.86 | CNY 15.90 | CNY 15.68 | 12.06M |
| 2026-08-11 | CNY 15.86 | -0.75% | CNY 15.97 | CNY 16.12 | CNY 15.86 | 12.40M |
| 2026-08-10 | CNY 15.98 | -0.13% | CNY 16.02 | CNY 16.22 | CNY 15.94 | 13.54M |
| 2026-08-07 | CNY 16.00 | 0.00% | CNY 16.00 | CNY 16.08 | CNY 15.86 | 12.93M |
| 2026-08-06 | CNY 16.00 | -0.56% | CNY 16.09 | CNY 16.11 | CNY 15.80 | 15.54M |
| 2026-08-05 | CNY 16.09 | -0.56% | CNY 16.27 | CNY 16.28 | CNY 15.98 | 13.91M |
| 2026-08-04 | CNY 16.18 | -2.94% | CNY 16.68 | CNY 16.70 | CNY 16.16 | 21.03M |
| 2026-08-03 | CNY 16.67 | -1.13% | CNY 16.75 | CNY 16.94 | CNY 16.63 | 18.98M |
| 2026-07-31 | CNY 16.86 | -0.35% | CNY 16.80 | CNY 16.90 | CNY 16.48 | 16.15M |
| 2026-07-30 | CNY 16.92 | +2.11% | CNY 16.57 | CNY 16.96 | CNY 16.46 | 16.16M |
| 2026-07-29 | CNY 16.57 | +2.16% | CNY 16.31 | CNY 16.73 | CNY 16.27 | 19.88M |
| 2026-07-28 | CNY 16.22 | -5.20% | CNY 16.12 | CNY 16.36 | CNY 15.91 | 17.77M |
| 2026-07-27 | CNY 17.11 | -1.38% | CNY 17.35 | CNY 17.44 | CNY 17.09 | 18.84M |
| 2026-07-24 | CNY 17.35 | +0.87% | CNY 17.20 | CNY 17.44 | CNY 17.07 | 20.82M |
| 2026-07-23 | CNY 17.20 | 0.00% | CNY 17.15 | CNY 17.32 | CNY 17.08 | 16.84M |
| 2026-07-22 | CNY 17.20 | -0.23% | CNY 17.40 | CNY 17.40 | CNY 16.98 | 16.97M |
| 2026-07-21 | CNY 17.24 | +1.11% | CNY 17.05 | CNY 17.68 | CNY 16.98 | 38.90M |
| 2026-07-20 | CNY 17.05 | +0.95% | CNY 16.89 | CNY 17.27 | CNY 16.82 | 23.51M |
| 2026-07-17 | CNY 16.89 | +0.66% | CNY 16.79 | CNY 17.14 | CNY 16.77 | 24.09M |
| 2026-07-16 | CNY 16.78 | +0.84% | CNY 16.57 | CNY 17.05 | CNY 16.50 | 21.15M |
| 2026-07-15 | CNY 16.64 | +3.03% | CNY 16.20 | CNY 16.71 | CNY 16.10 | 25.41M |
| 2026-07-14 | CNY 16.15 | +1.25% | CNY 15.90 | CNY 16.15 | CNY 15.81 | 13.94M |
| 2026-07-13 | CNY 15.95 | -0.06% | CNY 15.90 | CNY 16.01 | CNY 15.76 | 14.64M |
| 2026-07-10 | CNY 15.96 | +1.08% | CNY 15.80 | CNY 16.13 | CNY 15.62 | 14.26M |
| 2026-07-09 | CNY 15.79 | -1.37% | CNY 15.99 | CNY 16.01 | CNY 15.69 | 15.02M |
| 2026-07-08 | CNY 16.01 | 0.00% | CNY 16.01 | CNY 16.18 | CNY 15.83 | 12.55M |
| 2026-07-07 | CNY 16.01 | -1.48% | CNY 16.30 | CNY 16.35 | CNY 16.00 | 13.80M |
| 2026-07-06 | CNY 16.25 | +0.93% | CNY 16.05 | CNY 16.33 | CNY 15.88 | 18.34M |
| 2026-07-03 | CNY 16.10 | +3.54% | CNY 15.55 | CNY 16.12 | CNY 15.54 | 20.82M |
| 2026-07-02 | CNY 15.55 | +0.26% | CNY 15.51 | CNY 15.75 | CNY 15.46 | 18.72M |
| 2026-07-01 | CNY 15.51 | -0.06% | CNY 15.52 | CNY 15.62 | CNY 15.27 | 15.55M |
| 2026-06-30 | CNY 15.52 | -3.00% | CNY 16.00 | CNY 16.04 | CNY 15.46 | 18.74M |
| 2026-06-29 | CNY 16.00 | +0.82% | CNY 15.85 | CNY 16.23 | CNY 15.51 | 22.72M |
| 2026-06-26 | CNY 15.87 | -4.17% | CNY 16.54 | CNY 16.59 | CNY 15.83 | 21.34M |
| 2026-06-25 | CNY 16.56 | +0.18% | CNY 16.47 | CNY 16.84 | CNY 16.28 | 20.84M |
| 2026-06-24 | CNY 16.53 | -0.54% | CNY 16.68 | CNY 16.68 | CNY 16.41 | 14.17M |
| 2026-06-23 | CNY 16.62 | +0.12% | CNY 16.64 | CNY 16.84 | CNY 16.48 | 18.13M |
| 2026-06-22 | CNY 16.60 | +2.03% | CNY 16.19 | CNY 16.66 | CNY 15.91 | 20.53M |
| 2026-06-18 | CNY 16.27 | +0.18% | CNY 16.17 | CNY 16.36 | CNY 15.96 | 19.26M |
| 2026-06-17 | CNY 16.24 | -1.52% | CNY 16.48 | CNY 16.58 | CNY 16.14 | 20.35M |
| 2026-06-16 | CNY 16.49 | -3.17% | CNY 17.05 | CNY 17.17 | CNY 16.48 | 23.42M |
| 2026-06-15 | CNY 17.03 | +2.28% | CNY 16.75 | CNY 17.05 | CNY 16.69 | 20.07M |
| 2026-06-12 | CNY 16.65 | 0.00% | CNY 16.64 | CNY 16.90 | CNY 16.60 | 22.63M |
| 2026-06-11 | CNY 16.65 | +0.30% | CNY 16.52 | CNY 16.71 | CNY 16.41 | 17.08M |
| 2026-06-10 | CNY 16.60 | -0.72% | CNY 16.67 | CNY 16.73 | CNY 16.46 | 13.52M |
| 2026-06-09 | CNY 16.72 | +1.15% | CNY 16.56 | CNY 16.75 | CNY 16.50 | 13.92M |
| 2026-06-08 | CNY 16.53 | -2.36% | CNY 16.75 | CNY 16.88 | CNY 16.41 | 16.36M |
| 2026-06-05 | CNY 16.93 | +0.59% | CNY 16.83 | CNY 17.15 | CNY 16.83 | 16.16M |
| 2026-06-04 | CNY 16.83 | -1.41% | CNY 17.02 | CNY 17.16 | CNY 16.82 | 19.49M |
| 2026-06-03 | CNY 17.07 | +0.59% | CNY 16.97 | CNY 17.09 | CNY 16.70 | 20.98M |
| 2026-06-02 | CNY 16.97 | -0.06% | CNY 16.91 | CNY 17.10 | CNY 16.85 | 19.80M |
| 2026-06-01 | CNY 16.98 | +1.62% | CNY 16.73 | CNY 17.14 | CNY 16.66 | 35.78M |
| 2026-05-29 | CNY 16.71 | +0.48% | CNY 16.65 | CNY 16.85 | CNY 16.56 | 28.17M |
| 2026-05-28 | CNY 16.63 | -1.13% | CNY 16.81 | CNY 16.83 | CNY 16.51 | 17.16M |
| 2026-05-27 | CNY 16.82 | -0.94% | CNY 16.99 | CNY 16.99 | CNY 16.63 | 20.04M |
| 2026-05-26 | CNY 16.98 | +0.12% | CNY 16.98 | CNY 17.30 | CNY 16.91 | 41.52M |