Hunan Tyen Machinery Co.,Ltd - 600698.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.91	9.77	9.77	9.93	9.74	14.2M
November 06, 2025	9.94	9.9	9.9	9.95	9.86	10.61M
November 05, 2025	9.87	9.94	9.94	9.96	9.83	10.7M
November 04, 2025	10	9.93	9.93	10.03	9.9	11.22M
November 03, 2025	9.97	10.04	10.04	10.05	9.88	13.76M
October 31, 2025	9.9	9.97	9.97	10.01	9.9	11.2M
October 30, 2025	10.1	9.95	9.95	10.12	9.95	19.4M
October 29, 2025	10.3	10.17	10.17	10.3	10.03	31.02M
October 28, 2025	9.99	10.44	10.44	10.61	9.94	50.67M
October 27, 2025	10	9.97	9.97	10.03	9.91	20M
October 24, 2025	10	10.08	10.08	10.25	9.91	21.72M
October 23, 2025	9.85	10.01	10.01	10.2	9.77	25.02M
October 22, 2025	9.97	9.89	9.89	10.01	9.85	16.56M
October 21, 2025	9.89	10.03	10.03	10.05	9.8	18.8M
October 20, 2025	9.86	9.88	9.88	9.94	9.79	17.96M
October 17, 2025	10.27	9.86	9.86	10.3	9.84	34.01M
October 16, 2025	10.18	10.43	10.43	10.71	10.18	41.05M
October 15, 2025	10.6	10.33	10.33	10.6	10.05	43.11M
October 14, 2025	11.21	10.72	10.72	11.25	10.5	74.47M
October 13, 2025	10	11.2	11.2	11.28	9.92	90.31M
October 10, 2025	9.73	10.5	10.5	10.67	9.71	69.47M
October 09, 2025	9.68	9.74	9.74	9.78	9.65	14.54M
September 30, 2025	9.7	9.71	9.71	9.74	9.6	13.55M
September 29, 2025	9.68	9.64	9.64	9.72	9.43	19.28M
September 26, 2025	9.71	9.73	9.73	10.03	9.66	24.9M
September 25, 2025	10.01	9.73	9.73	10.06	9.73	18.61M
September 24, 2025	9.81	10	10	10.01	9.74	15.79M
September 23, 2025	10.06	9.86	9.86	10.13	9.65	27.53M
September 22, 2025	10.08	10.11	10.11	10.13	9.97	18.76M
September 19, 2025	10.09	10.15	10.15	10.33	10.07	21.77M
September 18, 2025	10.31	10.13	10.13	10.45	10.01	35.5M
September 17, 2025	10.32	10.36	10.36	10.41	10.28	23.21M
September 16, 2025	10.21	10.33	10.33	10.33	10.13	22.45M
September 15, 2025	10.33	10.21	10.21	10.35	10.16	18.47M
September 12, 2025	10.32	10.33	10.33	10.44	10.27	28.13M
September 11, 2025	10.15	10.34	10.34	10.35	10.09	23.08M
September 10, 2025	10.14	10.19	10.19	10.32	10.11	17.42M
September 09, 2025	10.44	10.15	10.15	10.48	10.1	24.12M
September 08, 2025	10.36	10.43	10.43	10.46	10.27	27.26M
September 05, 2025	10.2	10.33	10.33	10.37	9.85	40.34M
September 04, 2025	10.67	10.27	10.27	10.8	10.01	56.35M
September 03, 2025	12.3	10.96	10.96	12.43	10.95	53.83M
September 02, 2025	12.55	12.17	12.17	12.55	12.05	36.27M
September 01, 2025	12.9	12.65	12.65	12.9	12.58	41.98M
August 29, 2025	12.44	13.04	13.04	13.25	12.24	69.73M
August 28, 2025	12.25	12.5	12.5	12.5	11.9	53.14M
August 27, 2025	12.9	12.31	12.31	12.93	12.27	61.97M
August 26, 2025	13.14	12.99	12.99	13.34	12.93	42.44M
August 25, 2025	13.09	13.14	13.14	13.27	12.9	54.46M
August 22, 2025	12.86	13.1	13.1	13.17	12.69	46.4M
August 21, 2025	13.18	12.88	12.88	13.22	12.82	48.75M
August 20, 2025	13.33	13.17	13.17	13.42	13.08	54.88M
August 19, 2025	13.66	13.32	13.32	13.68	13.3	87.62M
August 18, 2025	13.35	13.93	13.93	14.16	13	140.08M
August 15, 2025	14.18	13.52	13.52	14.47	13.25	140.64M
August 14, 2025	14.18	14.29	14.29	14.9	13.5	220.12M
August 13, 2025	12.75	14.18	14.18	14.18	12.75	130.35M
August 12, 2025	13.42	12.89	12.89	13.88	12.81	126.87M
August 11, 2025	12.98	13.41	13.41	13.69	12.89	130.77M
August 08, 2025	12.96	12.75	12.75	13.67	12.75	140.46M

Hunan Tyen Machinery Co.,Ltd (600698.SS) SHH