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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.22	19.05	19.05	19.24	19.03	6.6M
February 12, 2026	19.4	19.26	19.26	19.48	19.19	8.05M
February 11, 2026	19.13	19.31	19.31	19.37	19.08	9.06M
February 10, 2026	19.13	19.14	19.14	19.16	19.05	8.27M
February 09, 2026	19.2	19.1	19.1	19.2	19.02	10.83M
February 06, 2026	19.15	19.03	19.03	19.27	18.94	12.47M
February 05, 2026	18.96	19.21	19.21	19.31	18.96	13.94M
February 04, 2026	18.71	18.96	18.96	18.98	18.54	13.54M
February 03, 2026	18.6	18.76	18.76	18.78	18.41	15.59M
February 02, 2026	19.06	18.37	18.37	19.07	18.36	26.9M
January 30, 2026	19.05	19.23	19.23	19.23	18.81	25.44M
January 29, 2026	19.39	19.05	19.05	19.45	18.71	36.61M
January 28, 2026	19.79	19.3	19.3	19.86	19.25	29.39M
January 27, 2026	20.18	19.8	19.8	20.28	19.75	20.19M
January 26, 2026	20.54	20.2	20.2	20.7	20.19	19.01M
January 23, 2026	20.75	20.54	20.54	20.75	20.41	14.93M
January 22, 2026	20.65	20.67	20.67	20.88	20.56	13.45M
January 21, 2026	20.64	20.65	20.65	20.85	20.52	16.08M
January 20, 2026	20.39	20.68	20.68	20.7	20.35	18.74M
January 19, 2026	20.25	20.39	20.39	20.45	20.21	13.6M
January 16, 2026	20.13	20.31	20.31	20.42	20.02	16.76M
January 15, 2026	20	20.02	20.02	20.18	19.94	11.44M
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

HUAYU Automotive Systems Company Limited (600741.SS) SHH