Shanghai - Delayed Quote CNY

HUAYU Automotive Systems Company Limited (600741.SS)

17.91
-0.21
(-1.16%)
At close: June 13 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202518.0118.1817.8517.9117.9115,791,295
Jun 12, 202517.8518.1817.8018.1218.1210,220,628
Jun 11, 202517.6818.2017.6717.9217.9213,678,078
Jun 10, 202517.7917.9217.5717.6117.618,718,240
Jun 9, 202517.8317.9817.6817.7917.798,645,331
Jun 6, 202517.8918.0017.7417.7917.796,784,538
Jun 5, 202517.8417.9617.7617.9317.937,580,900
Jun 4, 202517.9217.9517.7017.8317.837,613,817
Jun 3, 202517.9217.9617.5217.9317.9311,700,450
May 30, 202517.9118.1417.8518.1018.1010,337,512
May 29, 202517.9218.1417.8717.9217.929,780,836
May 28, 202518.0818.1517.8417.8617.867,822,287
May 27, 202518.3418.4717.9618.0118.0111,453,144
May 26, 202518.8118.8718.2518.3918.3915,507,797
May 23, 202519.0619.1518.8018.8118.818,934,452
May 22, 202518.9019.1318.8119.0519.058,249,354
May 21, 202518.6518.9918.6118.9018.908,967,614
May 20, 202518.6118.7318.4818.6518.659,259,925
May 19, 202518.5018.7018.4618.6018.609,986,765
May 16, 202518.5518.7018.3618.5018.5011,904,960
May 15, 202518.5218.7518.4818.6018.608,840,341
May 14, 202518.5618.6018.3818.5518.5511,592,478
May 13, 202518.3918.6518.2618.5618.5616,863,445
May 12, 202518.2118.5018.2018.3318.3316,264,793
May 9, 202518.0718.3317.9818.1318.1312,422,684
May 8, 202517.8318.1417.7918.1218.1213,762,372
May 7, 202517.8818.0517.7117.8617.8614,803,420
May 6, 202517.8517.8817.5017.7617.7618,887,391
Apr 30, 202517.0217.8416.9617.8017.8023,622,304
Apr 29, 202516.6817.0616.5217.0017.0017,011,874
Apr 28, 202516.7516.8516.5316.6016.6011,394,135
Apr 25, 202516.5716.7216.4516.6716.679,709,133
Apr 24, 202516.3516.7216.3116.4816.4821,081,084
Apr 23, 202516.3616.4716.1616.3916.3919,516,365
Apr 22, 202516.3116.5016.2816.3216.3213,249,961
Apr 21, 202516.6016.6316.2316.4016.4016,529,704
Apr 18, 202516.5316.7016.5016.6416.647,270,268
Apr 17, 202516.6116.6516.5116.5716.578,170,153
Apr 16, 202516.7616.7816.5516.7216.7211,320,828
Apr 15, 202516.7016.9616.5816.8416.8416,764,100
Apr 14, 202517.0117.0816.5216.6716.6719,168,824
Apr 11, 202516.6516.9616.6216.8416.848,463,058
Apr 10, 202516.7917.0816.6616.7416.7413,856,404
Apr 9, 202516.8216.8816.4316.5716.5718,568,174
Apr 8, 202516.9217.0716.6316.9416.9420,093,372
Apr 7, 202516.9717.3816.4216.7416.7432,596,114
Apr 3, 202517.8217.9717.5517.7217.7213,251,040
Apr 2, 202518.1818.2617.8417.9717.9711,871,401
Apr 1, 202518.1118.2917.9618.1718.1713,486,418
Mar 31, 202517.9918.2017.8818.0618.0614,504,679
Mar 28, 202517.7418.0517.6818.0018.0011,278,701
Mar 27, 202517.7417.9617.5617.7617.7611,976,040
Mar 26, 202517.8417.9417.7217.7617.766,768,392
Mar 25, 202517.9318.0017.8017.8917.897,161,724
Mar 24, 202517.8418.0417.7617.9717.9712,190,235
Mar 21, 202517.9218.1817.7517.8417.8419,023,624
Mar 20, 202517.9918.0117.7917.9017.9010,966,119
Mar 19, 202517.9218.1017.7517.9917.9912,604,772
Mar 18, 202517.8017.9117.6817.8717.879,689,001
Mar 17, 202517.5918.0317.5017.8217.8215,097,074
Mar 14, 202517.2217.6117.1617.5317.5313,928,375
Mar 13, 202517.3717.5017.2017.2317.2312,489,727
Mar 12, 202517.5917.6417.3117.3217.3217,553,414
Mar 11, 202517.5917.6717.3717.5917.5913,268,364
Mar 10, 202517.8917.9617.5017.7217.729,254,649
Mar 7, 202517.8518.0317.6017.8217.8211,684,349
Mar 6, 202517.8118.1217.7117.9017.9015,589,106
Mar 5, 202517.8317.9517.6217.7617.768,983,498
Mar 4, 202517.5418.0717.4617.8317.8312,957,303
Mar 3, 202518.3018.3117.5917.6417.6416,903,081
Feb 28, 202518.5518.6518.1018.2018.2021,181,709
Feb 27, 202517.9018.6217.8118.4718.4730,064,028
Feb 26, 202517.7018.0817.6917.9017.9015,931,124
Feb 25, 202517.4317.9817.2517.7117.7115,679,881
Feb 24, 202517.5117.7617.4317.5217.5213,648,483
Feb 21, 202517.3317.5517.2417.4817.4814,760,611
Feb 20, 202517.4417.4417.2117.3317.338,336,120
Feb 19, 202517.2317.5417.1917.5017.5011,810,888
Feb 18, 202517.3417.5117.1317.2117.2113,515,940
Feb 17, 202517.6117.6617.2017.3617.3613,858,437
Feb 14, 202517.3917.6417.3617.5317.538,939,524
Feb 13, 202517.6717.7817.4017.4017.4012,770,697
Feb 12, 202517.6417.6617.4217.6517.6512,897,370
Feb 11, 202518.1818.1817.5017.6517.6520,640,972
Feb 10, 202517.9918.1617.6518.1318.1328,963,419
Feb 7, 202516.9318.1816.8217.9417.9439,657,107
Feb 6, 202516.3916.8916.3616.8516.8511,939,944
Feb 5, 202516.8016.8416.4016.4316.4310,409,521
Jan 27, 202516.7816.8916.6516.8016.809,561,978
Jan 24, 202516.2016.6816.2016.6016.609,308,008
Jan 23, 202516.3316.5716.2516.3316.3311,593,276
Jan 22, 202516.4416.4416.0716.2316.239,184,497
Jan 21, 202516.4916.5916.1616.3316.339,412,406
Jan 20, 202516.7316.8216.4716.5016.508,075,900
Jan 17, 202516.1916.8416.1916.6116.6114,345,527
Jan 16, 202516.4016.4316.1616.2616.267,353,900
Jan 15, 202516.1616.5016.1516.2216.2210,290,388
Jan 14, 202515.8016.3915.7616.2716.2714,253,045
Jan 13, 202516.0216.2715.7615.8215.8215,421,382
Jan 10, 202516.4116.4616.1116.1116.118,961,178
Jan 9, 202516.5916.5915.9816.3116.3114,947,183
Jan 8, 202516.8116.8816.3216.6416.6412,562,878
Jan 7, 202516.8117.0416.7416.9116.919,198,997
Jan 6, 202516.9017.1116.7616.9016.9011,125,434
Jan 3, 202517.1817.3216.8416.9316.9314,725,592
Jan 2, 202517.5817.7917.0317.1817.1819,794,410
Dec 31, 202417.9017.9517.6017.6117.6119,201,264
Dec 30, 202417.7018.0117.5917.9217.9226,783,423
Dec 27, 202417.9617.9817.2817.8117.8124,894,028
Dec 26, 202417.6617.9517.5717.8717.8716,339,828
Dec 25, 202417.5917.7717.4817.6817.6813,256,104
Dec 24, 202417.5317.6517.3817.5917.5911,060,461
Dec 23, 202417.5517.7817.4817.5317.5317,507,492
Dec 20, 202417.8217.8417.4117.5217.5217,916,143
Dec 19, 202417.7418.0517.5217.8217.8221,545,598
Dec 18, 202417.7917.9717.5917.8917.8922,203,102
Dec 17, 202417.2117.9217.2117.7017.7037,616,159
Dec 16, 202417.2117.3717.0417.2117.2117,983,116
Dec 13, 202417.2517.4817.1117.2317.2319,036,360
Dec 12, 202417.3317.4117.2217.3517.3515,199,347
Dec 11, 202417.2017.5017.1517.3317.3314,578,309
Dec 10, 202417.5517.7017.1717.2117.2127,675,579
Dec 9, 202416.9517.4016.8817.2417.2433,981,220
Dec 6, 202416.7916.9516.6916.9016.9014,901,373
Dec 5, 202417.0317.1916.7116.7916.7922,359,831
Dec 4, 202417.2017.4716.9617.1317.1319,638,109
Dec 3, 202417.2317.5417.0717.2917.2927,359,336
Dec 2, 202416.9017.3016.6217.1417.1436,168,608
Nov 29, 202416.7817.1516.7816.9216.9224,161,485
Nov 28, 202416.9017.0116.6916.8916.8918,947,296
Nov 27, 202416.8016.9916.6116.9616.9619,023,513
Nov 26, 202417.0117.1716.7416.8316.8320,703,449
Nov 25, 202416.4117.3616.4117.1717.1757,264,393
Nov 22, 202416.7816.7916.2916.3116.3119,935,512
Nov 21, 202416.8317.2016.6416.6916.6928,381,302
Nov 20, 202416.8217.0616.6916.9016.9024,638,966
Nov 19, 202417.0317.2416.6516.9316.9340,035,841
Nov 18, 202417.2317.9417.2317.3117.3149,114,373
Nov 15, 202416.7517.0916.6516.9216.9234,690,842
Nov 14, 202417.7217.7716.7716.8416.8455,693,099
Nov 13, 202417.0018.1417.0018.0218.0277,651,766
Nov 12, 202416.7117.4816.7117.1217.1256,592,377
Nov 11, 202416.5016.7016.2916.7016.7032,990,068
Nov 8, 202416.3416.6416.2116.5816.5842,832,969
Nov 7, 202415.7016.2015.6816.2016.2038,803,971
Nov 6, 202415.7315.8115.5115.5715.5728,573,822
Nov 5, 202415.3215.8115.1715.7415.7438,041,497
Nov 4, 202415.1915.4315.1715.3215.3226,512,722
Nov 1, 202415.0115.2814.9615.2015.2025,864,867
Oct 31, 202415.4815.5215.0115.1015.1032,522,134
Oct 30, 202415.7815.8415.4615.5015.5024,448,484
Oct 29, 202416.1116.1715.8215.8815.8819,811,571
Oct 28, 202416.0216.1515.8816.1116.1120,490,986
Oct 25, 202416.0916.2015.9316.0416.0418,514,334
Oct 24, 202416.2016.2515.9716.0916.0914,432,426
Oct 23, 202416.0816.3416.0316.1916.1920,109,277
Oct 22, 202415.9016.2015.8016.0916.0919,069,651
Oct 21, 202416.2716.3415.7915.9015.9027,960,385
Oct 18, 202416.0716.4915.9716.2716.2724,055,177
Oct 17, 202416.6816.8816.0716.0816.0819,482,368
Oct 16, 202416.5316.7516.3816.6716.6714,317,102
Oct 15, 202417.0117.2016.6716.6816.6817,179,931
Oct 14, 202416.9017.1816.7517.1517.1521,034,890
Oct 11, 202417.2917.3916.7016.8616.8620,015,761
Oct 10, 202417.3217.7416.9717.2917.2925,530,850
Oct 9, 202418.2018.2017.2117.3217.3233,217,881
Oct 8, 202419.7019.7017.8518.3918.3952,258,831
Sep 30, 202417.2218.0817.0817.9317.9343,641,653
Sep 27, 202416.6416.8516.5516.7916.7911,178,811
Sep 26, 202415.7916.3015.7516.3016.3016,231,036
Sep 25, 202415.9316.3515.8015.8415.8418,111,398
Sep 24, 202415.9715.9915.6915.8115.8120,439,869
Sep 23, 202415.9916.1515.7915.8615.8611,978,346
Sep 20, 202416.0816.1715.8615.9715.9713,824,365
Sep 19, 202416.0116.1615.9416.0516.0513,645,715
Sep 18, 202415.4915.9815.4515.9715.9713,942,898
Sep 13, 202415.5915.6515.4415.5915.5910,488,631
Sep 12, 202415.7115.7515.5115.5615.5612,638,855
Sep 11, 202415.5815.9215.5515.7015.7014,824,156
Sep 10, 202415.4315.6515.2815.6315.6321,251,807
Sep 9, 202415.4715.6215.3515.4615.4616,966,265
Sep 6, 202415.4215.6315.4115.4715.4710,929,687
Sep 5, 202415.2315.5115.2315.4615.4613,904,623
Sep 4, 202415.2415.4415.1715.3015.3013,954,073
Sep 3, 202414.8415.2814.8215.2415.2415,088,881
Sep 2, 202414.7315.0014.6614.8514.8515,371,487
Aug 30, 202414.5814.8514.5214.7514.7516,607,174
Aug 29, 202414.2014.7714.1614.6114.6131,429,651
Aug 28, 202413.7613.8013.5113.6013.607,572,482
Aug 27, 202413.5713.8013.5213.7613.768,200,479
Aug 26, 202413.5913.6413.4313.6113.617,977,809
Aug 23, 202413.2913.6113.2613.5913.5910,488,032
Aug 22, 202413.4013.5013.1713.3013.3012,984,174
Aug 21, 202413.6213.6513.3913.4013.4011,367,534
Aug 20, 202414.1214.1413.5813.6613.6617,847,901
Aug 19, 202414.0714.3314.0614.0714.0710,739,968
Aug 16, 202414.4314.4814.0414.1114.1113,073,766
Aug 15, 202414.3514.4814.2514.4514.4510,176,412
Aug 14, 202414.5214.6014.3014.3214.329,299,441
Aug 13, 202414.8214.8214.3914.5714.5711,264,361
Aug 12, 202414.8214.9014.6614.7214.7210,214,800
Aug 9, 202414.9815.0614.9214.9514.956,038,152
Aug 8, 202414.9015.0414.8314.9814.988,185,377
Aug 7, 202415.0115.1014.9214.9514.956,850,382
Aug 6, 202415.2815.3014.8815.0115.0111,687,900
Aug 5, 202415.2115.4515.1615.1615.169,605,329
Aug 2, 202415.1915.3515.1615.3015.307,293,112
Aug 1, 202415.5815.6415.2215.2815.2814,280,944
Jul 31, 202415.0815.6115.0615.5915.5912,932,805
Jul 30, 202415.3115.3114.9815.1115.1111,067,393
Jul 29, 202415.5015.5015.2915.3115.317,385,411
Jul 26, 202415.4915.6515.3015.3715.378,520,511
Jul 25, 202415.3015.5415.2315.4815.487,539,683
Jul 24, 202415.4315.5015.2615.3215.328,936,653
Jul 23, 202415.6815.7915.4915.5315.5314,396,572
Jul 22, 202415.6015.7415.4515.6815.6812,419,301
Jul 19, 202415.9115.9115.5515.6315.6312,413,001
Jul 18, 202415.6915.8715.6015.7515.7512,987,604
Jul 17, 202415.6315.7515.5115.6915.6911,911,544
Jul 16, 202415.3715.6315.3015.6115.6113,103,362
Jul 15, 202415.3715.5515.3215.4015.4011,913,049
Jul 12, 2024 0.75 Dividend
Jul 12, 202415.2015.4815.0315.3415.3416,519,131
Jul 11, 202415.9216.0915.8315.8815.1315,957,563
Jul 10, 202415.6415.9415.6415.8715.129,155,013
Jul 9, 202415.4215.7615.4115.7314.9910,628,246
Jul 8, 202415.6815.6915.3615.4914.769,865,565
Jul 5, 202415.6215.6215.6215.6214.88-
Jul 4, 202415.6815.7815.5515.6214.889,430,629
Jul 3, 202415.8915.9715.6215.6714.9315,110,396
Jul 2, 202416.0716.1515.8715.9115.1610,047,201
Jul 1, 202416.3016.3515.9516.0815.3214,633,241
Jun 28, 202416.3516.5216.2216.3815.6113,143,125
Jun 27, 202416.4016.4116.2416.3415.578,329,399
Jun 26, 202416.2216.4416.1616.4115.6310,640,500
Jun 25, 202416.0216.3216.0216.2815.5115,034,179
Jun 24, 202416.0616.1816.0116.0215.268,103,625
Jun 21, 202415.9016.1815.9016.1815.427,226,865
Jun 20, 202416.1116.1715.8816.0115.258,767,461
Jun 19, 202416.2916.2916.1716.1715.417,387,405
Jun 18, 202416.1216.3216.1016.2815.519,815,891
Jun 17, 202416.0016.2715.9316.1115.3510,965,887
Jun 14, 202415.6516.0415.6016.0115.2515,739,056
Jun 13, 202415.9716.0015.6115.6114.8716,838,959