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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2.13	2.12	2.12	2.15	2.12	14.28M
August 06, 2025	2.14	2.13	2.13	2.15	2.1	16.22M
August 05, 2025	2.14	2.14	2.14	2.17	2.13	22.15M
August 04, 2025	2.13	2.14	2.14	2.15	2.11	11.81M
August 01, 2025	2.11	2.13	2.13	2.14	2.1	16.92M
July 31, 2025	2.17	2.11	2.11	2.17	2.1	22.91M
July 30, 2025	2.2	2.17	2.17	2.22	2.16	22.02M
July 29, 2025	2.22	2.2	2.2	2.23	2.17	19.88M
July 28, 2025	2.23	2.21	2.21	2.24	2.2	20.11M
July 25, 2025	2.26	2.24	2.24	2.26	2.22	20.1M
July 24, 2025	2.24	2.26	2.26	2.28	2.21	29.38M
July 23, 2025	2.25	2.25	2.25	2.29	2.24	23.13M
July 22, 2025	2.25	2.26	2.26	2.27	2.21	25.41M
July 21, 2025	2.19	2.23	2.23	2.24	2.19	26.3M
July 18, 2025	2.19	2.19	2.19	2.23	2.17	20.19M
July 17, 2025	2.22	2.18	2.18	2.23	2.17	23.88M
July 16, 2025	2.21	2.22	2.22	2.24	2.19	16.79M
July 15, 2025	2.25	2.21	2.21	2.26	2.17	33.47M
July 14, 2025	2.31	2.25	2.25	2.31	2.24	27.8M
July 11, 2025	2.35	2.32	2.32	2.39	2.3	46.28M
July 10, 2025	2.24	2.33	2.33	2.34	2.23	60.01M
July 09, 2025	2.23	2.24	2.24	2.26	2.22	26.07M
July 08, 2025	2.28	2.22	2.22	2.29	2.2	38.31M
July 07, 2025	2.24	2.26	2.26	2.3	2.23	37.96M

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