Skip to main content
HUAYU Automotive Systems Company Limited (SHA:600741)
China flag China · Delayed Price · Currency is CNY
20.00
+0.05 (0.25%)
At close: Dec 5, 2025

SHA:600741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.9020.0219.7720.0020.000.25%8,328,719
Dec 4, 202519.9520.0719.8219.9519.95-0.05%9,236,251
Dec 3, 202519.6819.9919.5919.9619.961.53%13,973,200
Dec 2, 202519.5719.7719.5119.6619.660.46%8,877,382
Dec 1, 202519.4519.6319.3919.5719.570.77%11,903,100
Nov 28, 202519.3019.4319.1619.4219.420.62%8,186,673
Nov 27, 202519.4119.5819.2819.3019.30-0.52%9,211,755
Nov 26, 202519.4119.5519.3519.4019.400.31%8,428,370
Nov 25, 202519.4319.5119.2919.3419.34-0.05%11,100,590
Nov 24, 202519.5619.5919.2619.3519.35-0.46%12,948,801
Nov 21, 202519.7119.7519.3819.4419.44-1.87%15,079,840
Nov 20, 202520.1220.1719.7819.8119.81-1.25%9,595,647
Nov 19, 202520.0920.2719.9620.0620.06-0.15%7,815,030
Nov 18, 202520.2020.4820.0120.0920.09-0.64%9,332,505
Nov 17, 202520.5020.5720.1720.2220.22-1.75%12,858,640
Nov 14, 202520.9121.0020.5820.5820.58-1.58%11,910,930
Nov 13, 202520.6720.9820.5520.9120.911.11%15,250,910
Nov 12, 202520.6720.8120.5420.6820.680.10%11,314,960
Nov 11, 202520.8220.8820.5420.6620.66-0.72%10,690,570
Nov 10, 202520.7120.8620.5620.8120.810.87%13,283,900
Nov 7, 202520.5820.7920.4120.6320.630.05%12,873,580
Nov 6, 202520.0320.7420.0120.6220.623.41%23,707,250
Nov 5, 202519.9520.0619.7919.9419.94-0.80%12,340,330
Nov 4, 202520.1620.3419.8820.1020.10-0.25%15,905,400
Nov 3, 202520.4220.5519.9420.1520.15-1.32%19,655,000
Oct 31, 202520.7020.7020.4120.4220.42-1.11%15,257,490
Oct 30, 202520.2821.0820.2820.6520.653.72%33,183,370
Oct 29, 202519.6619.9219.5719.9119.911.12%9,823,691
Oct 28, 202519.9019.9219.6719.6919.69-0.91%9,434,375
Oct 27, 202519.8619.9919.7219.8719.870.05%12,528,760
Oct 24, 202519.6519.9419.6519.8619.861.07%11,132,080
Oct 23, 202519.5619.6919.3519.6519.650.20%11,004,090
Oct 22, 202519.6019.8619.5519.6119.61-9,908,578
Oct 21, 202519.4319.7519.4019.6119.611.08%12,325,310
Oct 20, 202519.6919.7319.3519.4019.40-0.56%13,807,000
Oct 17, 202519.8020.3319.4419.5119.51-1.56%24,959,990
Oct 16, 202520.0120.0219.7119.8219.82-1.10%12,972,300
Oct 15, 202519.7020.0719.5920.0420.041.98%17,252,140
Oct 14, 202520.1820.3519.5319.6519.65-2.09%27,629,590
Oct 13, 202520.0220.3520.0020.0720.07-3.46%28,467,560
Oct 10, 202521.3821.5420.7420.7920.79-2.30%26,910,040
Oct 9, 202521.0021.3420.5921.2821.283.80%39,714,310
Sep 30, 202520.4520.6320.3420.5020.500.24%19,289,250
Sep 29, 202520.5820.7720.2420.4520.450.34%26,897,010
Sep 26, 202520.1021.0519.9220.3820.381.80%37,847,910
Sep 25, 202520.0820.3219.8220.0220.02-0.40%23,910,590
Sep 24, 202520.3520.3519.7720.1020.10-0.89%24,614,230
Sep 23, 202520.3820.5519.9520.2820.28-0.78%18,579,260
Sep 22, 202520.0720.4819.9820.4420.441.89%27,608,870
Sep 19, 202519.9820.2219.8320.0620.060.55%20,093,110