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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	18.72	18.79	18.79	18.88	18.45	16.45M
August 21, 2025	18.89	18.67	18.67	18.9	18.52	12.43M
August 20, 2025	18.04	18.9	18.9	19	17.95	26.63M
August 19, 2025	18.31	18.04	18.04	18.34	17.93	12.98M
August 18, 2025	18.35	18.31	18.31	18.48	18.28	10.6M
August 15, 2025	18.01	18.3	18.3	18.4	18	12.18M
August 14, 2025	18.34	18.04	18.04	18.38	17.99	8.11M
August 13, 2025	18.19	18.24	18.24	18.36	18.11	9.79M
August 12, 2025	18.18	18.1	18.1	18.38	18.08	7.86M
August 11, 2025	18.07	18.17	18.17	18.28	18	9.23M
August 08, 2025	17.94	17.97	17.97	18.11	17.88	4.94M
August 07, 2025	18.03	17.9	17.9	18.14	17.83	6.13M
August 06, 2025	17.93	18.02	18.02	18.05	17.78	8.22M
August 05, 2025	17.58	17.93	17.93	17.98	17.52	10.86M
August 04, 2025	17.53	17.51	17.51	17.62	17.4	8.72M
August 01, 2025	17.72	17.6	17.6	17.78	17.46	8.57M
July 31, 2025	18.07	17.58	17.58	18.07	17.53	12.81M
July 30, 2025	18.2	18.15	18.15	18.3	18.06	7.46M
July 29, 2025	18	18.19	18.19	18.2	17.81	9.56M
July 28, 2025	18.1	18.06	18.06	18.3	17.97	10.14M
July 25, 2025	18.1	18.04	18.04	18.28	17.99	10.12M
July 24, 2025	18.83	18.81	18.01	18.96	18.74	11.13M
July 23, 2025	19.16	18.8	18	19.21	18.8	11.38M
July 22, 2025	18.85	19.13	18.32	19.15	18.76	11.93M
July 21, 2025	18.39	18.84	18.04	18.87	18.38	16.65M
July 18, 2025	18.56	18.33	17.55	18.65	18.25	12.67M
July 17, 2025	18.52	18.57	17.78	18.6	18.43	6.77M
July 16, 2025	18.47	18.52	17.73	18.6	18.41	6.33M
July 15, 2025	18.5	18.45	17.67	18.7	18.38	7.02M
July 14, 2025	18.34	18.54	18.54	18.61	18.13	12.88M
July 11, 2025	18.37	18.28	18.28	18.43	18.25	8.02M
July 10, 2025	18.28	18.35	18.35	18.39	18.16	7.15M
July 09, 2025	18.5	18.29	18.29	18.51	18.25	8.41M
July 08, 2025	18.21	18.45	18.45	18.5	18.17	12.76M
July 07, 2025	18.01	18.19	18.19	18.25	17.95	10.72M
July 04, 2025	17.83	17.99	17.99	18.07	17.75	13.58M
July 03, 2025	17.81	17.81	17.81	17.93	17.77	10.78M
July 02, 2025	17.77	17.77	17.77	17.89	17.74	11.43M
July 01, 2025	17.66	17.76	17.76	17.82	17.63	10.04M
June 30, 2025	17.85	17.65	17.65	17.95	17.56	15.25M
June 27, 2025	18.04	17.87	17.87	18.15	17.85	11.41M
June 26, 2025	18.11	17.88	17.88	18.18	17.85	9.91M
June 25, 2025	18.15	18.09	18.09	18.19	17.99	9.25M
June 24, 2025	17.73	18.16	18.16	18.17	17.73	11.44M
June 23, 2025	17.66	17.68	17.68	17.84	17.54	8.37M
June 20, 2025	17.72	17.72	17.72	17.86	17.67	6.14M
June 19, 2025	17.75	17.73	17.73	17.84	17.64	8.09M
June 18, 2025	17.88	17.75	17.75	17.98	17.75	7.1M
June 17, 2025	17.98	17.93	17.93	18.14	17.87	6.89M
June 16, 2025	17.95	18.03	18.03	18.14	17.95	9.32M
June 13, 2025	18.01	17.91	17.91	18.18	17.85	15.79M
June 12, 2025	17.85	18.12	18.12	18.18	17.8	10.22M
June 11, 2025	17.68	17.92	17.92	18.2	17.67	13.68M
June 10, 2025	17.79	17.61	17.61	17.92	17.57	8.72M
June 09, 2025	17.83	17.79	17.79	17.98	17.68	8.65M
June 06, 2025	17.89	17.79	17.79	18	17.74	6.78M
June 05, 2025	17.84	17.93	17.93	17.96	17.76	7.58M
June 04, 2025	17.92	17.83	17.83	17.95	17.7	7.61M
June 03, 2025	17.92	17.93	17.93	17.96	17.52	11.7M
May 30, 2025	17.91	18.1	18.1	18.14	17.85	10.34M

HUAYU Automotive Systems Company Limited (600741.SS) SHH