Beijing Huayuan Xinhang Holding Co., Ltd. Class A 600743
SSE · China · Finance
CNY 2.35-0.05 (-2.08%)
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 2.35 | -2.08% | CNY 2.37 | CNY 2.40 | CNY 2.18 | 183.10M |
| 2026-09-29 | CNY 2.40 | +4.35% | CNY 2.23 | CNY 2.42 | CNY 2.22 | 213.46M |
| 2026-09-28 | CNY 2.30 | -10.16% | CNY 2.43 | CNY 2.47 | CNY 2.30 | 150.22M |
| 2026-09-24 | CNY 2.56 | -9.22% | CNY 2.88 | CNY 2.90 | CNY 2.54 | 303.68M |
| 2026-09-23 | CNY 2.82 | +10.16% | CNY 2.80 | CNY 2.82 | CNY 2.71 | 98.71M |
| 2026-09-22 | CNY 2.56 | +9.87% | CNY 2.56 | CNY 2.56 | CNY 2.56 | 9.03M |
| 2026-09-21 | CNY 2.33 | +9.91% | CNY 2.33 | CNY 2.33 | CNY 2.33 | 16.39M |
| 2026-09-18 | CNY 2.12 | +1.92% | CNY 2.08 | CNY 2.14 | CNY 2.06 | 41.27M |
| 2026-09-17 | CNY 2.08 | +1.46% | CNY 2.04 | CNY 2.08 | CNY 2.03 | 22.84M |
| 2026-09-16 | CNY 2.05 | +0.99% | CNY 2.02 | CNY 2.06 | CNY 2.00 | 20.47M |
| 2026-09-15 | CNY 2.03 | -2.40% | CNY 2.08 | CNY 2.08 | CNY 2.02 | 23.40M |
| 2026-09-14 | CNY 2.08 | +0.48% | CNY 2.07 | CNY 2.10 | CNY 2.05 | 19.70M |
| 2026-09-11 | CNY 2.07 | -2.82% | CNY 2.12 | CNY 2.12 | CNY 2.04 | 37.59M |
| 2026-09-10 | CNY 2.13 | -1.39% | CNY 2.15 | CNY 2.16 | CNY 2.11 | 22.88M |
| 2026-09-09 | CNY 2.16 | -2.26% | CNY 2.20 | CNY 2.20 | CNY 2.15 | 30.26M |
| 2026-09-08 | CNY 2.21 | +3.76% | CNY 2.12 | CNY 2.23 | CNY 2.12 | 46.48M |
| 2026-09-07 | CNY 2.13 | 0.00% | CNY 2.13 | CNY 2.15 | CNY 2.11 | 23.93M |
| 2026-09-04 | CNY 2.13 | 0.00% | CNY 2.13 | CNY 2.19 | CNY 2.12 | 45.38M |
| 2026-09-03 | CNY 2.13 | -0.47% | CNY 2.14 | CNY 2.18 | CNY 2.07 | 47.01M |
| 2026-09-02 | CNY 2.14 | -5.31% | CNY 2.22 | CNY 2.25 | CNY 2.08 | 86.41M |
| 2026-09-01 | CNY 2.26 | -3.42% | CNY 2.28 | CNY 2.37 | CNY 2.23 | 64.07M |
| 2026-08-31 | CNY 2.34 | -0.85% | CNY 2.47 | CNY 2.47 | CNY 2.33 | 64.16M |
| 2026-08-28 | CNY 2.36 | +1.72% | CNY 2.34 | CNY 2.37 | CNY 2.33 | 25.64M |
| 2026-08-27 | CNY 2.32 | +0.87% | CNY 2.30 | CNY 2.35 | CNY 2.29 | 26.21M |
| 2026-08-26 | CNY 2.30 | -0.43% | CNY 2.30 | CNY 2.34 | CNY 2.29 | 23.80M |
| 2026-08-25 | CNY 2.31 | +4.05% | CNY 2.22 | CNY 2.31 | CNY 2.21 | 27.62M |
| 2026-08-24 | CNY 2.22 | -0.45% | CNY 2.23 | CNY 2.25 | CNY 2.20 | 20.24M |
| 2026-08-21 | CNY 2.23 | -1.33% | CNY 2.25 | CNY 2.26 | CNY 2.19 | 21.00M |
| 2026-08-20 | CNY 2.26 | +1.80% | CNY 2.21 | CNY 2.30 | CNY 2.18 | 26.50M |
| 2026-08-19 | CNY 2.22 | -1.77% | CNY 2.27 | CNY 2.30 | CNY 2.21 | 27.70M |
| 2026-08-18 | CNY 2.26 | -1.31% | CNY 2.27 | CNY 2.32 | CNY 2.25 | 18.01M |
| 2026-08-17 | CNY 2.29 | +2.23% | CNY 2.23 | CNY 2.31 | CNY 2.20 | 24.19M |
| 2026-08-14 | CNY 2.24 | -2.61% | CNY 2.30 | CNY 2.30 | CNY 2.20 | 27.92M |
| 2026-08-13 | CNY 2.30 | -4.17% | CNY 2.39 | CNY 2.42 | CNY 2.30 | 42.87M |
| 2026-08-12 | CNY 2.40 | +6.19% | CNY 2.26 | CNY 2.41 | CNY 2.24 | 62.32M |
| 2026-08-11 | CNY 2.26 | -0.44% | CNY 2.25 | CNY 2.37 | CNY 2.25 | 39.79M |
| 2026-08-10 | CNY 2.27 | +0.44% | CNY 2.30 | CNY 2.33 | CNY 2.24 | 29.54M |
| 2026-08-07 | CNY 2.26 | +2.26% | CNY 2.22 | CNY 2.29 | CNY 2.19 | 46.92M |
| 2026-08-06 | CNY 2.21 | -0.45% | CNY 2.22 | CNY 2.24 | CNY 2.17 | 23.86M |
| 2026-08-05 | CNY 2.22 | +1.83% | CNY 2.17 | CNY 2.23 | CNY 2.16 | 30.67M |
| 2026-08-04 | CNY 2.18 | 0.00% | CNY 2.19 | CNY 2.20 | CNY 2.15 | 16.81M |
| 2026-08-03 | CNY 2.18 | +1.40% | CNY 2.16 | CNY 2.19 | CNY 2.15 | 19.40M |
| 2026-07-31 | CNY 2.15 | +0.47% | CNY 2.14 | CNY 2.19 | CNY 2.13 | 19.99M |
| 2026-07-30 | CNY 2.14 | -1.38% | CNY 2.16 | CNY 2.19 | CNY 2.12 | 26.02M |
| 2026-07-29 | CNY 2.17 | -0.46% | CNY 2.17 | CNY 2.19 | CNY 2.14 | 27.88M |
| 2026-07-28 | CNY 2.18 | +2.35% | CNY 2.11 | CNY 2.26 | CNY 2.11 | 44.41M |
| 2026-07-27 | CNY 2.13 | +3.90% | CNY 2.02 | CNY 2.17 | CNY 2.02 | 33.79M |
| 2026-07-24 | CNY 2.05 | +0.49% | CNY 2.04 | CNY 2.15 | CNY 2.02 | 41.84M |
| 2026-07-23 | CNY 2.04 | +3.55% | CNY 1.96 | CNY 2.05 | CNY 1.95 | 26.62M |
| 2026-07-22 | CNY 1.97 | +0.51% | CNY 1.94 | CNY 1.98 | CNY 1.93 | 20.51M |
| 2026-07-21 | CNY 1.96 | -1.01% | CNY 1.99 | CNY 1.99 | CNY 1.88 | 32.29M |
| 2026-07-20 | CNY 1.98 | -1.49% | CNY 2.02 | CNY 2.05 | CNY 1.97 | 26.89M |
| 2026-07-17 | CNY 2.01 | -3.37% | CNY 2.08 | CNY 2.10 | CNY 1.98 | 32.22M |
| 2026-07-16 | CNY 2.08 | -0.48% | CNY 2.08 | CNY 2.12 | CNY 2.06 | 20.43M |
| 2026-07-15 | CNY 2.09 | +0.48% | CNY 2.07 | CNY 2.14 | CNY 2.05 | 26.23M |
| 2026-07-14 | CNY 2.08 | +1.96% | CNY 2.03 | CNY 2.08 | CNY 2.00 | 21.36M |
| 2026-07-13 | CNY 2.04 | -4.67% | CNY 2.14 | CNY 2.16 | CNY 2.02 | 35.06M |
| 2026-07-10 | CNY 2.14 | +1.90% | CNY 2.08 | CNY 2.21 | CNY 2.06 | 40.92M |
| 2026-07-09 | CNY 2.10 | +1.94% | CNY 2.06 | CNY 2.12 | CNY 2.04 | 24.54M |
| 2026-07-08 | CNY 2.06 | -0.96% | CNY 2.07 | CNY 2.10 | CNY 2.03 | 23.37M |
| 2026-07-07 | CNY 2.08 | -2.80% | CNY 2.15 | CNY 2.16 | CNY 2.06 | 30.08M |
| 2026-07-06 | CNY 2.14 | -1.83% | CNY 2.17 | CNY 2.19 | CNY 2.12 | 28.10M |
| 2026-07-03 | CNY 2.18 | +1.87% | CNY 2.14 | CNY 2.21 | CNY 2.13 | 36.19M |
| 2026-07-02 | CNY 2.14 | -2.73% | CNY 2.20 | CNY 2.27 | CNY 2.13 | 49.80M |
| 2026-07-01 | CNY 2.20 | +1.85% | CNY 2.20 | CNY 2.24 | CNY 2.15 | 36.51M |
| 2026-06-30 | CNY 2.16 | +0.47% | CNY 2.14 | CNY 2.18 | CNY 2.11 | 40.02M |
| 2026-06-29 | CNY 2.15 | -1.38% | CNY 2.21 | CNY 2.30 | CNY 2.10 | 53.59M |
| 2026-06-26 | CNY 2.18 | -5.63% | CNY 2.29 | CNY 2.30 | CNY 2.18 | 56.96M |
| 2026-06-25 | CNY 2.31 | -1.28% | CNY 2.37 | CNY 2.39 | CNY 2.22 | 60.78M |
| 2026-06-24 | CNY 2.34 | -3.70% | CNY 2.48 | CNY 2.55 | CNY 2.28 | 103.03M |
| 2026-06-23 | CNY 2.43 | +9.95% | CNY 2.19 | CNY 2.43 | CNY 2.18 | 86.05M |
| 2026-06-22 | CNY 2.21 | +4.25% | CNY 2.10 | CNY 2.22 | CNY 2.09 | 75.35M |
| 2026-06-18 | CNY 2.12 | +0.95% | CNY 2.10 | CNY 2.23 | CNY 2.07 | 60.73M |
| 2026-06-17 | CNY 2.10 | -0.47% | CNY 2.11 | CNY 2.12 | CNY 2.05 | 46.48M |
| 2026-06-16 | CNY 2.11 | -2.76% | CNY 2.15 | CNY 2.17 | CNY 2.09 | 54.62M |
| 2026-06-15 | CNY 2.17 | -3.56% | CNY 2.25 | CNY 2.29 | CNY 2.16 | 65.34M |
| 2026-06-12 | CNY 2.25 | +0.45% | CNY 2.24 | CNY 2.27 | CNY 2.22 | 38.89M |
| 2026-06-11 | CNY 2.24 | -3.03% | CNY 2.29 | CNY 2.32 | CNY 2.22 | 47.53M |
| 2026-06-10 | CNY 2.31 | -2.53% | CNY 2.37 | CNY 2.37 | CNY 2.27 | 56.62M |
| 2026-06-09 | CNY 2.37 | -4.05% | CNY 2.47 | CNY 2.48 | CNY 2.30 | 85.95M |
| 2026-06-08 | CNY 2.47 | -0.80% | CNY 2.41 | CNY 2.60 | CNY 2.40 | 106.53M |
| 2026-06-05 | CNY 2.49 | -3.11% | CNY 2.41 | CNY 2.59 | CNY 2.41 | 105.66M |
| 2026-06-04 | CNY 2.57 | 0.00% | CNY 2.55 | CNY 2.83 | CNY 2.50 | 179.65M |
| 2026-06-03 | CNY 2.57 | +1.58% | CNY 2.48 | CNY 2.61 | CNY 2.41 | 125.43M |
| 2026-06-02 | CNY 2.53 | -1.94% | CNY 2.55 | CNY 2.59 | CNY 2.42 | 136.48M |
| 2026-06-01 | CNY 2.58 | +4.88% | CNY 2.40 | CNY 2.71 | CNY 2.33 | 189.17M |
| 2026-05-29 | CNY 2.46 | +0.41% | CNY 2.44 | CNY 2.65 | CNY 2.42 | 107.18M |
| 2026-05-28 | CNY 2.45 | +5.60% | CNY 2.31 | CNY 2.49 | CNY 2.29 | 61.28M |
| 2026-05-27 | CNY 2.32 | -3.33% | CNY 2.39 | CNY 2.40 | CNY 2.28 | 44.94M |
| 2026-05-26 | CNY 2.40 | -3.61% | CNY 2.51 | CNY 2.55 | CNY 2.37 | 48.98M |