HUAYU Automotive Systems Company Limited - 600741.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.15	20	20	20.26	19.89	15.45M
January 13, 2026	20.25	20.11	20.11	20.42	20.03	12.78M
January 12, 2026	20.35	20.23	20.23	20.4	20.09	13.25M
January 09, 2026	20.43	20.35	20.35	20.56	20.29	10.13M
January 08, 2026	20.7	20.42	20.42	20.7	20.26	13.29M
January 07, 2026	20.79	20.74	20.74	20.82	20.31	16.66M
January 06, 2026	20.16	20.75	20.75	20.78	20.11	19.65M
January 05, 2026	20.09	20.16	20.16	20.16	19.9	14.7M
December 31, 2025	20.18	20	20	20.19	19.95	7.27M
December 30, 2025	19.76	20.08	20.08	20.12	19.58	13.92M
December 29, 2025	19.95	19.86	19.86	20.03	19.75	8.23M
December 26, 2025	20.06	19.88	19.88	20.2	19.85	7.64M
December 25, 2025	20.06	20.03	20.03	20.13	19.97	6.47M
December 24, 2025	20.02	20.08	20.08	20.12	19.79	9.82M
December 23, 2025	20.21	20.08	20.08	20.21	20	7.67M
December 22, 2025	20.05	20.21	20.21	20.28	19.96	14.32M
December 19, 2025	19.81	19.94	19.94	20.04	19.77	8.28M
December 18, 2025	19.81	19.86	19.86	19.89	19.64	6.75M
December 17, 2025	19.61	19.89	19.89	19.94	19.6	9.2M
December 16, 2025	19.91	19.63	19.63	19.99	19.57	8.75M
December 15, 2025	19.91	19.89	19.89	19.99	19.51	14.23M
December 12, 2025	19.75	20	20	20	19.43	27.59M
December 11, 2025	19.8	19.74	19.74	20	19.64	11.87M
December 10, 2025	19.54	19.75	19.75	19.78	19.51	7.07M
December 09, 2025	19.75	19.58	19.58	19.9	19.56	6.64M
December 08, 2025	20	19.75	19.75	20.04	19.65	9.01M
December 05, 2025	19.9	20	20	20.02	19.77	8.33M
December 04, 2025	19.95	19.95	19.95	20.07	19.82	9.24M
December 03, 2025	19.68	19.96	19.96	19.99	19.59	13.97M
December 02, 2025	19.57	19.66	19.66	19.77	19.51	8.88M
December 01, 2025	19.45	19.57	19.57	19.63	19.39	11.9M
November 28, 2025	19.3	19.42	19.42	19.43	19.16	8.19M
November 27, 2025	19.41	19.3	19.3	19.58	19.28	9.21M
November 26, 2025	19.41	19.4	19.4	19.55	19.35	8.43M
November 25, 2025	19.43	19.34	19.34	19.51	19.29	11.1M
November 24, 2025	19.56	19.35	19.35	19.59	19.26	12.95M
November 21, 2025	19.71	19.44	19.44	19.75	19.38	15.08M
November 20, 2025	20.12	19.81	19.81	20.17	19.78	9.6M
November 19, 2025	20.09	20.06	20.06	20.27	19.96	7.82M
November 18, 2025	20.2	20.09	20.09	20.48	20.01	9.33M
November 17, 2025	20.5	20.22	20.22	20.57	20.17	12.86M
November 14, 2025	20.91	20.58	20.58	21	20.58	11.91M
November 13, 2025	20.67	20.91	20.91	20.98	20.55	15.25M
November 12, 2025	20.67	20.68	20.68	20.81	20.54	11.31M
November 11, 2025	20.82	20.66	20.66	20.88	20.54	10.69M
November 10, 2025	20.71	20.81	20.81	20.86	20.56	13.28M
November 07, 2025	20.58	20.63	20.63	20.79	20.41	12.87M
November 06, 2025	20.03	20.62	20.62	20.74	20.01	23.71M
November 05, 2025	19.95	19.94	19.94	20.06	19.79	12.34M
November 04, 2025	20.16	20.1	20.1	20.34	19.88	15.91M
November 03, 2025	20.42	20.15	20.15	20.55	19.94	19.66M
October 31, 2025	20.7	20.42	20.42	20.7	20.41	15.26M
October 30, 2025	20.28	20.65	20.65	21.08	20.28	33.18M
October 29, 2025	19.66	19.91	19.91	19.92	19.57	9.82M
October 28, 2025	19.9	19.69	19.69	19.92	19.67	9.43M
October 27, 2025	19.86	19.87	19.87	19.99	19.72	12.53M
October 24, 2025	19.65	19.86	19.86	19.94	19.65	11.13M
October 23, 2025	19.56	19.65	19.65	19.69	19.35	11M
October 22, 2025	19.6	19.61	19.61	19.86	19.55	9.91M
October 21, 2025	19.43	19.61	19.61	19.75	19.4	12.33M

HUAYU Automotive Systems Company Limited (600741.SS) SHH