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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	19.69	19.4	19.4	19.73	19.35	13.81M
October 17, 2025	19.8	19.51	19.51	20.33	19.44	24.96M
October 16, 2025	20.01	19.82	19.82	20.02	19.71	12.97M
October 15, 2025	19.7	20.04	20.04	20.07	19.59	17.25M
October 14, 2025	20.18	19.65	19.65	20.35	19.53	27.63M
October 13, 2025	20.02	20.07	20.07	20.35	20	28.47M
October 10, 2025	21.38	20.79	20.79	21.54	20.74	26.91M
October 09, 2025	21	21.28	21.28	21.34	20.59	39.71M
September 30, 2025	20.45	20.5	20.5	20.63	20.34	19.29M
September 29, 2025	20.58	20.45	20.45	20.77	20.24	26.9M
September 26, 2025	20.1	20.38	20.38	21.05	19.92	37.85M
September 25, 2025	20.08	20.02	20.02	20.32	19.82	23.91M
September 24, 2025	20.35	20.1	20.1	20.35	19.77	24.61M
September 23, 2025	20.38	20.28	20.28	20.55	19.95	18.58M
September 22, 2025	20.07	20.44	20.44	20.48	19.98	27.61M
September 19, 2025	19.98	20.06	20.06	20.22	19.83	20.09M
September 18, 2025	20.26	19.95	19.95	20.55	19.76	28.03M
September 17, 2025	19.95	20.26	20.26	20.3	19.75	24.31M
September 16, 2025	20.15	19.95	19.95	20.32	19.82	24.83M
September 15, 2025	20.31	20.14	20.14	20.51	20.06	26.22M
September 12, 2025	20.77	20.31	20.31	20.82	20.27	24.57M
September 11, 2025	20.6	20.77	20.77	20.79	20.33	33.84M
September 10, 2025	21.2	20.76	20.76	21.38	20.55	32.79M
September 09, 2025	20.65	21.15	21.15	21.54	20.63	43.23M
September 08, 2025	21.54	20.76	20.76	21.54	20.61	54.16M
September 05, 2025	20	20.75	20.75	20.85	19.96	39.2M

HUAYU Automotive Systems Company Limited (600741.SS) SHH