Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Hua Ying Technology (Gruop) Co., Ltd. (000536.SZ)

Compare
5.91
+0.17
+(2.96%)
At close: February 28 at 3:04:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20255.636.195.635.915.91325,234,707
Feb 27, 20255.926.145.705.745.74356,159,690
Feb 26, 20256.566.566.076.186.18656,067,292
Feb 25, 20255.365.965.305.965.96182,899,484
Feb 24, 20255.205.485.135.425.42189,153,725
Feb 21, 20255.375.415.155.275.27154,586,897
Feb 20, 20255.485.535.335.365.36138,060,452
Feb 19, 20255.415.545.265.475.47211,393,821
Feb 18, 20255.305.665.165.395.39294,125,618
Feb 17, 20255.095.335.055.265.26165,481,627
Feb 14, 20255.195.195.055.095.09125,036,292
Feb 13, 20255.185.375.065.245.24210,678,672
Feb 12, 20255.155.335.125.225.22186,762,530
Feb 11, 20255.385.385.085.125.12229,236,528
Feb 10, 20255.155.395.015.395.39345,686,774
Feb 7, 20254.454.904.434.904.90161,235,384
Feb 6, 20254.284.484.214.454.45113,324,217
Feb 5, 20254.204.384.174.274.2792,614,587
Jan 27, 20254.234.284.104.104.1044,552,980
Jan 24, 20254.204.264.164.204.2046,732,982
Jan 23, 20254.334.474.204.204.2076,694,382
Jan 22, 20254.304.364.254.274.2745,653,800
Jan 21, 20254.494.504.304.364.3655,629,602
Jan 20, 20254.544.584.414.454.4561,409,889
Jan 17, 20254.434.514.364.474.4769,255,413
Jan 16, 20254.494.554.414.464.4686,574,850
Jan 15, 20254.484.484.344.394.3977,734,600
Jan 14, 20254.184.484.174.484.48107,740,922
Jan 13, 20254.104.204.004.154.1556,567,240
Jan 10, 20254.364.414.164.164.1672,756,860
Jan 9, 20254.324.474.304.384.3889,443,807
Jan 8, 20254.294.354.104.324.32102,563,130
Jan 7, 20254.124.284.104.284.2895,927,920
Jan 6, 20254.144.194.014.084.0872,066,400
Jan 3, 20254.444.504.164.184.1893,999,487
Jan 2, 20254.504.614.374.444.4486,295,325
Dec 31, 20244.714.744.514.514.5177,936,242
Dec 30, 20244.894.904.644.704.7069,820,440
Dec 27, 20244.754.964.724.804.8094,510,764
Dec 26, 20244.754.844.734.754.7571,976,800
Dec 25, 20245.045.064.694.794.79120,971,880
Dec 24, 20245.175.214.905.035.03113,099,542
Dec 23, 20245.565.615.145.195.19110,310,360
Dec 20, 20245.435.655.415.555.55104,234,392
Dec 19, 20245.385.455.305.425.4281,204,026
Dec 18, 20245.365.605.365.485.4895,462,407
Dec 17, 20245.705.705.355.365.36121,983,902
Dec 16, 20245.675.895.615.745.74129,112,481
Dec 13, 20245.955.965.735.755.75145,458,487
Dec 12, 20246.136.155.956.006.00175,121,671
Dec 11, 20245.836.235.786.136.13240,547,161
Dec 10, 20246.096.125.885.895.89164,815,513
Dec 9, 20246.086.105.805.955.95211,639,240
Dec 6, 20246.086.255.946.086.08219,142,105
Dec 5, 20246.016.235.916.126.12245,262,324
Dec 4, 20246.406.585.906.136.13438,276,815
Dec 3, 20245.656.205.536.206.20373,019,368
Dec 2, 20245.415.765.415.645.64211,870,398
Nov 29, 20245.455.535.265.415.41180,062,254
Nov 28, 20245.685.735.455.495.49194,843,952
Nov 27, 20245.245.905.185.685.68255,696,540
Nov 26, 20245.735.855.365.415.41185,115,516
Nov 25, 20245.815.915.555.685.68198,699,906
Nov 22, 20246.186.375.845.925.92327,860,838
Nov 21, 20246.246.886.206.396.39379,609,501
Nov 20, 20246.096.695.856.456.45463,232,184
Nov 19, 20245.486.095.286.096.09374,544,954
Nov 18, 20245.455.805.065.545.54352,150,797
Nov 15, 20246.006.125.545.545.54352,357,470
Nov 14, 20246.166.466.156.156.15335,412,085
Nov 13, 20245.926.965.926.836.83530,230,854
Nov 12, 20246.536.536.536.536.5339,474,500
Nov 11, 20247.257.257.257.257.2549,326,100
Nov 8, 20248.898.898.058.068.06688,960,043
Nov 7, 20248.208.927.308.928.92697,983,071
Nov 6, 20248.118.117.678.118.11358,373,629
Nov 5, 20247.377.377.377.377.3725,995,316
Nov 4, 20246.056.705.486.706.70353,224,008
Nov 1, 20246.096.095.566.096.09780,893,153
Oct 31, 20245.545.545.545.545.5412,590,435
Oct 30, 20245.045.045.045.045.0428,432,100
Oct 29, 20244.584.584.284.584.58201,450,773
Oct 28, 20243.994.163.904.164.16367,947,179
Oct 25, 20243.463.783.463.783.78227,757,333
Oct 24, 20243.453.543.403.443.44125,537,338
Oct 23, 20243.733.753.543.543.54196,167,074
Oct 22, 20243.683.753.573.723.72221,774,464
Oct 21, 20243.603.733.533.673.67224,477,776
Oct 18, 20243.443.683.393.563.56211,439,175
Oct 17, 20243.553.713.493.523.52231,402,211
Oct 16, 20243.283.683.203.593.59246,474,934
Oct 15, 20243.493.573.363.373.37207,489,936
Oct 14, 20243.263.523.203.483.48209,756,383
Oct 11, 20243.353.443.263.263.26193,458,434
Oct 10, 20244.014.013.623.623.62345,014,561
Oct 9, 20243.734.023.484.024.02432,273,987
Oct 8, 20243.653.653.363.653.65329,057,342
Sep 30, 20243.113.323.053.323.32332,211,681
Sep 27, 20242.963.092.943.023.02284,614,264
Sep 26, 20242.832.942.742.932.93259,958,933
Sep 25, 20242.843.032.842.852.85319,026,731
Sep 24, 20242.682.882.672.842.84306,932,460
Sep 23, 20243.033.032.782.782.78341,417,804
Sep 20, 20243.003.292.983.083.08409,789,771
Sep 19, 20242.943.502.943.203.20510,247,568
Sep 18, 20243.273.273.273.273.2753,158,900
Sep 13, 20243.633.632.973.633.63665,949,215
Sep 12, 20243.303.303.303.303.3032,675,202
Sep 11, 20243.003.003.003.003.0027,112,179
Sep 10, 20242.732.732.602.732.73114,675,807
Sep 9, 20242.282.482.262.482.48167,246,746
Sep 6, 20242.132.302.072.252.25167,861,922
Sep 5, 20242.132.162.112.142.1456,851,810
Sep 4, 20242.222.232.132.162.1688,676,293
Sep 3, 20242.212.302.172.242.24119,444,570
Sep 2, 20242.202.332.182.252.25163,151,934
Aug 30, 20242.162.282.152.202.20151,587,311
Aug 29, 20242.052.222.032.162.16123,919,200
Aug 28, 20242.062.152.062.092.0970,620,950
Aug 27, 20242.142.162.062.062.0696,861,539
Aug 26, 20242.152.252.112.182.18135,212,657
Aug 23, 20242.042.231.992.192.19207,025,362
Aug 22, 20242.162.172.042.042.04135,958,194
Aug 21, 20242.252.292.122.132.13173,966,022
Aug 20, 20242.322.442.172.242.24224,894,122
Aug 19, 20242.472.632.372.412.41358,172,624
Aug 16, 20242.312.522.302.522.52351,648,277
Aug 15, 20242.432.512.272.292.29319,472,751
Aug 14, 20242.142.332.072.332.33128,818,141
Aug 13, 20242.032.212.032.122.12186,426,615
Aug 12, 20242.192.292.162.222.22264,806,624
Aug 9, 20241.892.081.882.082.0862,735,180
Aug 8, 20241.871.911.851.891.8924,032,600
Aug 7, 20241.871.911.861.881.8819,092,700
Aug 6, 20241.881.891.861.891.8922,229,565
Aug 5, 20241.961.971.861.861.8638,091,300
Aug 2, 20242.002.001.941.941.9429,600,200
Aug 1, 20241.992.021.972.002.0044,860,740
Jul 31, 20241.891.961.871.961.9641,849,609
Jul 30, 20241.871.891.851.881.8821,771,501
Jul 29, 20241.841.891.821.871.8727,053,169
Jul 26, 20241.791.841.791.841.8427,784,700
Jul 25, 20241.801.831.751.801.8025,580,076
Jul 24, 20241.861.881.801.811.8133,982,600
Jul 23, 20241.901.941.861.871.8727,146,300
Jul 22, 20241.881.921.861.901.9023,096,349
Jul 19, 20241.881.901.851.891.8924,356,980
Jul 18, 20241.911.911.821.871.8735,994,600
Jul 17, 20241.951.961.911.911.9122,503,500
Jul 16, 20241.961.981.931.961.9623,787,120
Jul 15, 20242.002.001.941.951.9525,492,700
Jul 12, 20241.982.031.982.002.0028,474,600
Jul 11, 20241.932.081.932.022.0271,033,252
Jul 10, 20241.961.961.891.901.9031,066,600
Jul 9, 20241.921.981.891.971.9737,169,816
Jul 8, 20242.012.011.911.921.9225,161,700
Jul 5, 20241.962.001.921.991.9923,138,990
Jul 4, 20242.022.051.961.971.9725,790,680
Jul 3, 20242.032.062.022.032.0320,431,100
Jul 2, 20242.032.072.012.042.0423,046,100
Jul 1, 20242.042.041.972.032.0329,036,500
Jun 28, 20241.982.071.962.022.0246,571,494
Jun 27, 20242.032.061.981.981.9839,485,897
Jun 26, 20241.942.021.902.012.0137,269,951
Jun 25, 20241.951.991.911.931.9331,025,202
Jun 24, 20242.032.041.951.951.9543,459,781
Jun 21, 20242.062.082.032.052.0522,391,149
Jun 20, 20242.122.152.062.062.0628,155,400
Jun 19, 20242.162.192.132.132.1322,168,647
Jun 18, 20242.112.172.092.162.1629,996,420
Jun 17, 20242.112.132.072.112.1121,805,992
Jun 14, 20242.132.132.102.122.1221,245,580
Jun 13, 20242.192.202.122.132.1327,297,682
Jun 12, 20242.142.202.132.182.1830,571,562
Jun 11, 20242.102.152.062.152.1531,473,580
Jun 7, 20242.082.142.082.112.1139,547,360
Jun 6, 20242.172.212.052.072.0757,563,925
Jun 5, 20242.182.222.162.162.1628,447,344
Jun 4, 20242.262.262.162.202.2039,853,220
Jun 3, 20242.332.352.232.252.2546,742,340
May 31, 20242.292.362.282.332.3334,509,346
May 30, 20242.282.332.252.292.2933,787,140
May 29, 20242.312.342.282.292.2925,838,100
May 28, 20242.352.382.302.312.3129,875,600
May 27, 20242.342.372.272.362.3647,485,742
May 24, 20242.372.412.332.342.3450,483,148
May 23, 20242.462.492.382.392.3973,890,300
May 22, 20242.502.542.462.492.4993,873,956
May 21, 20242.442.662.412.572.57151,090,102
May 20, 20242.512.562.452.482.4894,512,860
May 17, 20242.392.502.342.472.4778,640,120
May 16, 20242.352.402.332.372.3745,350,128
May 15, 20242.352.362.312.322.3223,650,700
May 14, 20242.332.382.312.352.3533,557,588
May 13, 20242.352.352.292.302.3036,152,661
May 10, 20242.462.472.362.372.3741,019,520
May 9, 20242.422.492.412.452.4529,414,160
May 8, 20242.482.482.422.432.4333,119,787
May 7, 20242.492.512.452.492.4934,849,407
May 6, 20242.472.552.472.492.4936,781,667
Apr 30, 20242.512.522.422.452.4543,021,589
Apr 29, 20242.452.522.452.512.5142,833,480
Apr 26, 20242.392.472.372.452.4549,171,245
Apr 25, 20242.382.432.342.382.3835,052,352
Apr 24, 20242.292.382.282.382.3855,412,491
Apr 23, 20242.312.352.272.282.2838,178,329
Apr 22, 20242.332.362.252.302.3043,685,434
Apr 19, 20242.382.402.322.332.3341,073,147
Apr 18, 20242.422.452.352.392.3952,434,600
Apr 17, 20242.232.402.232.402.4062,173,024
Apr 16, 20242.452.452.212.222.2270,301,200
Apr 15, 20242.552.552.342.462.4680,100,893
Apr 12, 20242.662.692.582.592.5952,878,054
Apr 11, 20242.662.722.632.682.6839,105,745
Apr 10, 20242.762.762.652.682.6850,640,426
Apr 9, 20242.772.802.722.762.7642,549,753
Apr 8, 20242.872.872.762.772.7759,181,134
Apr 3, 20242.942.962.852.872.8778,314,881
Apr 2, 20243.053.062.922.942.94170,448,347
Apr 1, 20242.853.142.853.103.10221,498,076
Mar 29, 20242.802.812.712.852.8529,118,000
Mar 28, 20242.682.842.662.802.8075,973,500
Mar 27, 20242.872.882.682.682.6875,034,785
Mar 26, 20242.922.952.822.872.8765,559,199
Mar 25, 20243.013.042.912.922.9270,530,541
Mar 22, 20243.073.093.003.023.0269,827,803
Mar 21, 20243.153.183.083.093.0989,000,300
Mar 20, 20243.073.143.053.123.1276,398,975
Mar 19, 20243.133.133.063.063.0671,686,538
Mar 18, 20243.093.163.073.143.14105,538,616
Mar 15, 20243.023.082.963.063.0672,141,193
Mar 14, 20243.053.082.973.023.0269,232,713
Mar 13, 20243.093.133.043.073.0790,894,693
Mar 12, 20243.083.103.023.083.0877,858,467
Mar 11, 20242.993.092.973.083.0878,462,797
Mar 8, 20243.003.052.963.013.0158,113,600
Mar 7, 20243.063.102.983.003.00105,844,396
Mar 6, 20243.113.163.053.093.09123,024,002
Mar 5, 20243.213.373.113.173.17202,093,534
Mar 4, 20243.063.303.003.253.25224,032,343
Mar 1, 20243.033.102.963.043.04132,011,010
Feb 29, 20242.803.122.773.073.07180,454,432
Feb 28, 20243.053.202.832.862.86187,782,759

Related Tickers

600516.SS FangDa Carbon New Material Co.,Ltd
5.03
-1.57%
 
002429.SZ Shenzhen MTC Co., Ltd.
5.28
-4.17%
 
300256.SZ Jiangxi Firstar Panel Technology Co.,Ltd.
4.7300
-6.89%
 
002600.SZ Lingyi iTech (Guangdong) Company
9.72
-6.81%
 
5345.TWO Team Young Technology Co.,Ltd.
25.75
-0.58%
 
3168.TW Data Image Corporation
48.60
+1.67%
 
2382.HK Sunny Optical Technology (Group) Company Limited
86.650
-7.72%
 
6698.TW FineMat Applied Materials Co., Ltd.
35.65
-1.66%
 
4943.TW Concraft Holding Co., Ltd.
16.80
0.00%
 
6108.TW APCB Inc.
16.80
-0.59%