Beijing Huayuan Xinhang Holding Co., Ltd. - 600743.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.16	2.15	2.15	2.2	2.15	17.25M
November 06, 2025	2.21	2.16	2.16	2.22	2.15	28.68M
November 05, 2025	2.14	2.2	2.2	2.23	2.12	37.2M
November 04, 2025	2.13	2.15	2.15	2.16	2.11	24.06M
November 03, 2025	2.1	2.13	2.13	2.13	2.09	18.69M
October 31, 2025	2.1	2.1	2.1	2.13	2.08	23.91M
October 30, 2025	2.15	2.11	2.11	2.18	2.11	23.38M
October 29, 2025	2.18	2.17	2.17	2.19	2.12	21.94M
October 28, 2025	2.14	2.18	2.18	2.22	2.13	33.66M
October 27, 2025	2.14	2.13	2.13	2.17	2.11	27.78M
October 24, 2025	2.22	2.15	2.15	2.23	2.13	33.16M
October 23, 2025	2.22	2.21	2.21	2.25	2.17	34.1M
October 22, 2025	2.15	2.23	2.23	2.25	2.15	45.73M
October 21, 2025	2.08	2.16	2.16	2.16	2.06	43.84M
October 20, 2025	2.08	2.08	2.08	2.1	2.06	17.32M
October 17, 2025	2.09	2.06	2.06	2.12	2.06	20.87M
October 16, 2025	2.1	2.08	2.08	2.12	2.07	19.14M
October 15, 2025	2.11	2.11	2.11	2.14	2.09	19.9M
October 14, 2025	2.09	2.1	2.1	2.15	2.09	33.51M
October 13, 2025	2.08	2.09	2.09	2.09	2.02	20.52M
October 10, 2025	2.08	2.11	2.11	2.15	2.07	26.84M
October 09, 2025	2.09	2.09	2.09	2.1	2.04	26.76M
September 30, 2025	2.09	2.09	2.09	2.1	2.06	20.91M
September 29, 2025	2.07	2.08	2.08	2.09	2.01	24.88M
September 26, 2025	2.08	2.07	2.07	2.12	2.06	29.34M
September 25, 2025	2.13	2.09	2.09	2.14	2.08	26.22M
September 24, 2025	2.08	2.13	2.13	2.17	2.08	33.49M
September 23, 2025	2.19	2.07	2.07	2.21	2.05	56.28M
September 22, 2025	2.24	2.2	2.2	2.25	2.16	30.91M
September 19, 2025	2.35	2.24	2.24	2.37	2.2	49.24M
September 18, 2025	2.36	2.32	2.32	2.46	2.3	64.07M
September 17, 2025	2.37	2.36	2.36	2.39	2.29	57.66M
September 16, 2025	2.28	2.36	2.36	2.38	2.27	71.51M
September 15, 2025	2.21	2.29	2.29	2.32	2.2	75.41M
September 12, 2025	2.16	2.2	2.2	2.22	2.15	56.59M
September 11, 2025	2.16	2.16	2.16	2.17	2.13	20.63M
September 10, 2025	2.15	2.17	2.17	2.17	2.13	26.87M
September 09, 2025	2.11	2.15	2.15	2.16	2.1	31.93M
September 08, 2025	2.11	2.11	2.11	2.14	2.1	20.21M
September 05, 2025	2.09	2.1	2.1	2.11	2.06	17.62M
September 04, 2025	2.12	2.09	2.09	2.13	2.07	26.83M
September 03, 2025	2.12	2.12	2.12	2.16	2.09	32.12M
September 02, 2025	2.11	2.13	2.13	2.15	2.09	30.1M
September 01, 2025	2.14	2.12	2.12	2.14	2.09	21.62M
August 29, 2025	2.14	2.12	2.12	2.16	2.11	23.72M
August 28, 2025	2.13	2.15	2.15	2.17	2.11	34.71M
August 27, 2025	2.18	2.13	2.13	2.2	2.13	44.33M
August 26, 2025	2.19	2.19	2.19	2.21	2.16	52.21M
August 25, 2025	2.25	2.21	2.21	2.26	2.16	106.75M
August 22, 2025	2.11	2.27	2.27	2.31	2.1	145.27M
August 21, 2025	2.1	2.1	2.1	2.12	2.07	26.49M
August 20, 2025	2.1	2.1	2.1	2.11	2.07	20.13M
August 19, 2025	2.08	2.1	2.1	2.11	2.06	24.46M
August 18, 2025	2.1	2.07	2.07	2.11	2.06	30.18M
August 15, 2025	2.08	2.1	2.1	2.13	2.08	19.78M
August 14, 2025	2.15	2.08	2.08	2.16	2.07	32.86M
August 13, 2025	2.17	2.15	2.15	2.19	2.14	25.27M
August 12, 2025	2.17	2.17	2.17	2.19	2.14	18.2M
August 11, 2025	2.14	2.17	2.17	2.18	2.14	23.73M
August 08, 2025	2.12	2.13	2.13	2.14	2.1	17.71M

Beijing Huayuan Xinhang Holding Co., Ltd. (600743.SS) SHH