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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2.07	2.11	2.11	2.11	2.05	28.72M
December 04, 2025	2.13	2.09	2.09	2.14	2.07	23.89M
December 03, 2025	2.15	2.13	2.13	2.17	2.11	19.63M
December 02, 2025	2.15	2.15	2.15	2.17	2.11	25.16M
December 01, 2025	2.15	2.15	2.15	2.17	2.13	22.3M
November 28, 2025	2.11	2.14	2.14	2.14	2.07	25.05M
November 27, 2025	2.1	2.11	2.11	2.14	2.09	19.1M
November 26, 2025	2.11	2.11	2.11	2.16	2.1	24.65M
November 25, 2025	2.11	2.11	2.11	2.13	2.09	20.17M
November 24, 2025	2.08	2.1	2.1	2.12	2.05	24.78M
November 21, 2025	2.13	2.07	2.07	2.17	2.06	39.16M
November 20, 2025	2.18	2.15	2.15	2.19	2.1	43.99M
November 19, 2025	2.25	2.17	2.17	2.28	2.16	39.93M
November 18, 2025	2.34	2.25	2.25	2.34	2.19	48.39M
November 17, 2025	2.28	2.32	2.32	2.34	2.27	39.39M
November 14, 2025	2.24	2.27	2.27	2.3	2.23	41.84M
November 13, 2025	2.2	2.25	2.25	2.25	2.16	46.76M
November 12, 2025	2.18	2.2	2.2	2.22	2.18	29.1M
November 11, 2025	2.17	2.19	2.19	2.2	2.15	27.78M
November 10, 2025	2.15	2.17	2.17	2.17	2.12	20.92M
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

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