Shanghai - Delayed Quote
CNY
HUAYU Automotive Systems Company Limited (600741.SS)
16.08
-0.21
(-1.29%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.08
16.26
15.93
16.08
16.08
18,704,352
Oct 29, 2026
15.85
16.36
15.83
16.29
16.29
28,558,420
Oct 28, 2026
15.58
15.90
15.51
15.68
15.68
22,168,326
Oct 27, 2026
15.37
15.60
15.28
15.49
15.49
15,021,745
Oct 26, 2026
15.09
15.47
15.03
15.37
15.37
18,597,660
Oct 23, 2026
14.79
15.20
14.68
15.11
15.11
17,228,505
Oct 22, 2026
14.86
14.93
14.61
14.79
14.79
16,909,415
Oct 21, 2026
15.36
15.48
14.80
14.85
14.85
22,622,865
Oct 20, 2026
15.69
15.81
15.38
15.43
15.43
17,856,719
Oct 19, 2026
15.55
15.80
15.45
15.70
15.70
12,276,802
Oct 16, 2026
15.50
15.63
15.42
15.59
15.59
13,397,913
Oct 15, 2026
15.50
15.62
15.32
15.47
15.47
14,887,057
Oct 14, 2026
15.56
15.68
15.48
15.58
15.58
12,420,981
Oct 13, 2026
15.53
15.64
15.36
15.56
15.56
14,769,365
Oct 12, 2026
15.47
15.67
15.44
15.61
15.61
16,278,312
Oct 9, 2026
15.14
15.55
15.13
15.55
15.55
22,741,295
Oct 8, 2026
15.38
15.44
15.10
15.15
15.15
20,459,243
Sep 30, 2026
15.18
15.48
15.13
15.38
15.38
15,873,530
Sep 29, 2026
14.97
15.21
14.94
15.18
15.18
17,308,615
Sep 28, 2026
14.71
15.01
14.68
14.98
14.98
21,459,501
Sep 24, 2026
14.83
14.88
14.68
14.70
14.70
8,362,610
Sep 23, 2026
14.91
14.93
14.77
14.82
14.82
9,351,373
Sep 22, 2026
14.83
14.97
14.76
14.92
14.92
11,037,292
Sep 21, 2026
14.88
14.93
14.76
14.80
14.80
13,702,001
Sep 18, 2026
15.18
15.23
14.88
14.88
14.88
20,306,624
Sep 17, 2026
14.92
15.24
14.91
15.18
15.18
13,948,103
Sep 16, 2026
15.23
15.28
14.87
15.00
15.00
21,460,093
Sep 15, 2026
15.46
15.60
15.24
15.28
15.28
17,222,696
Sep 14, 2026
15.17
15.54
15.07
15.51
15.51
21,620,969
Sep 11, 2026
15.40
15.44
15.20
15.24
15.24
25,745,945
Sep 10, 2026
15.45
15.57
15.36
15.45
15.45
17,682,369
Sep 9, 2026
15.46
15.68
15.44
15.49
15.49
16,046,745
Sep 8, 2026
15.36
15.53
15.25
15.50
15.50
12,667,932
Sep 7, 2026
15.59
15.65
15.35
15.39
15.39
16,699,615
Sep 4, 2026
15.60
15.74
15.56
15.58
15.58
10,319,812
Sep 3, 2026
15.51
15.67
15.48
15.55
15.55
12,342,093
Sep 2, 2026
15.70
15.72
15.40
15.53
15.53
12,981,542
Sep 1, 2026
15.48
15.81
15.40
15.72
15.72
18,525,376
Aug 31, 2026
15.43
15.51
15.35
15.45
15.45
14,395,997
Aug 28, 2026
15.25
15.55
15.25
15.39
15.39
14,433,873
Aug 27, 2026
15.45
15.46
15.23
15.32
15.32
13,726,158
Aug 26, 2026
15.39
15.53
15.35
15.42
15.42
15,022,754
Aug 25, 2026
15.49
15.55
15.33
15.36
15.36
11,240,604
Aug 24, 2026
15.28
15.54
15.22
15.48
15.48
13,267,350
Aug 21, 2026
15.46
15.46
15.20
15.26
15.26
10,152,285
Aug 20, 2026
15.33
15.54
15.29
15.45
15.45
9,730,170
Aug 19, 2026
15.36
15.56
15.25
15.33
15.33
13,021,655
Aug 18, 2026
15.26
15.36
15.18
15.32
15.32
12,311,772
Aug 17, 2026
15.41
15.46
15.22
15.32
15.32
13,140,417
Aug 14, 2026
15.53
15.59
15.40
15.40
15.40
11,572,828
Aug 13, 2026
15.83
15.83
15.52
15.52
15.52
13,691,580
Aug 12, 2026
15.86
15.90
15.68
15.82
15.82
12,060,755
Aug 11, 2026
15.97
16.12
15.86
15.86
15.86
12,395,115
Aug 10, 2026
16.02
16.22
15.94
15.98
15.98
13,544,424
Aug 7, 2026
16.00
16.08
15.86
16.00
16.00
12,926,189
Aug 6, 2026
16.09
16.11
15.80
16.00
16.00
15,544,374
Aug 5, 2026
16.27
16.28
15.98
16.09
16.09
13,906,276
Aug 4, 2026
16.68
16.70
16.16
16.18
16.18
21,031,696
Aug 3, 2026
16.75
16.94
16.63
16.67
16.67
18,978,396
Jul 31, 2026
16.80
16.90
16.48
16.86
16.86
16,147,796
Jul 30, 2026
16.57
16.96
16.46
16.92
16.92
16,161,571
Jul 29, 2026
16.31
16.73
16.27
16.57
16.57
19,878,626
Jul 28, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
16.12
16.36
15.91
16.22
16.22
17,767,445
Jul 27, 2026
17.35
17.44
17.09
17.11
16.11
18,843,990
Jul 24, 2026
17.20
17.44
17.07
17.35
16.34
20,821,430
Jul 23, 2026
17.15
17.32
17.08
17.20
16.19
16,844,011
Jul 22, 2026
17.40
17.40
16.98
17.20
16.19
16,974,753
Jul 21, 2026
17.05
17.68
16.98
17.24
16.23
38,903,685
Jul 20, 2026
16.89
17.27
16.82
17.05
16.05
23,512,900
Jul 17, 2026
16.79
17.14
16.77
16.89
15.90
24,087,570
Jul 16, 2026
16.57
17.05
16.50
16.78
15.80
21,145,285
Jul 15, 2026
16.20
16.71
16.10
16.64
15.67
25,412,222
Jul 14, 2026
15.90
16.15
15.81
16.15
15.21
13,943,234
Jul 13, 2026
15.90
16.01
15.76
15.95
15.02
14,643,964
Jul 10, 2026
15.80
16.13
15.62
15.96
15.03
14,260,241
Jul 9, 2026
15.99
16.01
15.69
15.79
14.87
15,021,764
Jul 8, 2026
16.01
16.18
15.83
16.01
15.07
12,548,433
Jul 7, 2026
16.30
16.35
16.00
16.01
15.07
13,795,885
Jul 6, 2026
16.05
16.33
15.88
16.25
15.30
18,339,956
Jul 3, 2026
15.55
16.12
15.54
16.10
15.16
20,817,977
Jul 2, 2026
15.51
15.75
15.46
15.55
14.64
18,719,072
Jul 1, 2026
15.52
15.62
15.27
15.51
14.60
15,553,949
Jun 30, 2026
16.00
16.04
15.46
15.52
14.61
18,741,440
Jun 29, 2026
15.85
16.23
15.51
16.00
15.06
22,721,722
Jun 26, 2026
16.54
16.59
15.83
15.87
14.94
21,337,001
Jun 25, 2026
16.47
16.84
16.28
16.56
15.59
20,841,222
Jun 24, 2026
16.68
16.68
16.41
16.53
15.56
14,171,223
Jun 23, 2026
16.64
16.84
16.48
16.62
15.65
18,128,036
Jun 22, 2026
16.19
16.66
15.91
16.60
15.63
20,528,957
Jun 18, 2026
16.17
16.36
15.96
16.27
15.32
19,257,840
Jun 17, 2026
16.48
16.58
16.14
16.24
15.29
20,353,281
Jun 16, 2026
17.05
17.17
16.48
16.49
15.53
23,421,889
Jun 15, 2026
16.75
17.05
16.69
17.03
16.03
20,074,049
Jun 12, 2026
16.64
16.90
16.60
16.65
15.68
22,627,198
Jun 11, 2026
16.52
16.71
16.41
16.65
15.68
17,081,224
Jun 10, 2026
16.67
16.73
16.46
16.60
15.63
13,515,405
Jun 9, 2026
16.56
16.75
16.50
16.72
15.74
13,924,448
Jun 8, 2026
16.75
16.88
16.41
16.53
15.56
16,358,234
Jun 5, 2026
16.83
17.15
16.83
16.93
15.94
16,158,122
Jun 4, 2026
17.02
17.16
16.82
16.83
15.85
19,489,137
Jun 3, 2026
16.97
17.09
16.70
17.07
16.07
20,983,276
Jun 2, 2026
16.91
17.10
16.85
16.97
15.98
19,796,695
Jun 1, 2026
16.73
17.14
16.66
16.98
15.99
35,782,331
May 29, 2026
16.65
16.85
16.56
16.71
15.73
28,173,156
May 28, 2026
16.81
16.83
16.51
16.63
15.66
17,158,181
May 27, 2026
16.99
16.99
16.63
16.82
15.84
20,043,238
May 26, 2026
16.98
17.30
16.91
16.98
15.99
41,521,905
May 25, 2026
17.04
17.13
16.93
16.96
15.97
22,694,429
May 22, 2026
17.12
17.15
16.88
17.04
16.04
18,773,008
May 21, 2026
17.32
17.47
17.02
17.03
16.03
31,856,138
May 20, 2026
17.40
17.48
17.20
17.29
16.28
16,958,106
May 19, 2026
17.58
17.67
17.36
17.40
16.38
20,660,465
May 18, 2026
17.61
17.70
17.34
17.56
16.53
25,256,932
May 15, 2026
17.90
17.98
17.59
17.68
16.65
22,464,197
May 14, 2026
18.06
18.07
17.82
17.86
16.82
23,165,997
May 13, 2026
18.12
18.27
18.02
18.04
16.99
24,187,796
May 12, 2026
18.20
18.29
18.00
18.10
17.04
25,914,157
May 11, 2026
18.33
18.37
18.00
18.12
17.06
30,800,498
May 8, 2026
18.30
18.48
18.25
18.32
17.25
23,885,883
May 7, 2026
18.49
18.65
18.34
18.40
17.32
28,130,744
May 6, 2026
18.67
18.71
18.23
18.49
17.41
35,484,464
Apr 30, 2026
19.19
19.22
18.55
18.66
17.57
28,566,583
Apr 29, 2026
19.51
19.70
19.06
19.16
18.04
40,900,748
Apr 28, 2026
19.84
19.99
19.57
19.70
18.55
15,920,771
Apr 27, 2026
19.99
20.25
19.87
19.88
18.72
16,991,473
Apr 24, 2026
20.45
20.51
20.11
20.28
19.09
11,551,751
Apr 23, 2026
20.51
20.64
20.36
20.36
19.17
15,898,860
Apr 22, 2026
20.38
20.68
20.29
20.56
19.36
16,527,170
Apr 21, 2026
20.27
20.49
20.23
20.38
19.19
13,505,195
Apr 20, 2026
20.34
20.40
20.09
20.19
19.01
14,883,390
Apr 17, 2026
20.55
20.66
20.31
20.43
19.24
11,874,815
Apr 16, 2026
20.50
20.76
20.47
20.61
19.41
21,420,784
Apr 15, 2026
20.51
20.54
20.11
20.48
19.28
15,490,711
Apr 14, 2026
20.55
20.60
20.42
20.54
19.34
14,181,214
Apr 13, 2026
20.28
20.74
20.23
20.58
19.38
17,736,829
Apr 10, 2026
20.50
20.65
20.40
20.47
19.27
15,699,498
Apr 9, 2026
20.00
20.56
19.94
20.56
19.36
24,194,373
Apr 8, 2026
20.12
20.22
19.90
20.10
18.93
23,530,051
Apr 7, 2026
19.85
20.16
19.80
19.97
18.80
22,230,500
Apr 3, 2026
19.78
20.10
19.75
19.85
18.69
18,966,064
Apr 2, 2026
19.82
20.06
19.71
19.93
18.77
28,917,386
Apr 1, 2026
19.48
19.89
19.25
19.82
18.66
46,477,546
Mar 31, 2026
19.10
19.67
19.00
19.21
18.09
57,602,162
Mar 30, 2026
17.91
17.92
17.35
17.88
16.83
16,304,148
Mar 27, 2026
17.91
18.10
17.83
18.08
17.02
7,922,403
Mar 26, 2026
18.19
18.37
17.95
18.01
16.96
7,836,924
Mar 25, 2026
17.94
18.20
17.86
18.14
17.08
9,022,437
Mar 24, 2026
17.97
18.04
17.73
17.87
16.83
12,060,512
Mar 23, 2026
18.32
18.32
17.62
17.75
16.71
16,686,084
Mar 20, 2026
18.70
18.83
18.42
18.50
17.42
11,535,099
Mar 19, 2026
18.71
19.00
18.64
18.74
17.64
8,325,095
Mar 18, 2026
18.87
19.02
18.57
18.80
17.70
10,498,686
Mar 17, 2026
18.90
19.22
18.86
18.87
17.77
9,431,200
Mar 16, 2026
18.94
19.06
18.75
18.88
17.78
9,635,039
Mar 13, 2026
18.80
19.13
18.80
18.96
17.85
11,617,060
Mar 12, 2026
18.99
19.05
18.81
18.94
17.83
8,713,686
Mar 11, 2026
18.70
19.02
18.61
19.01
17.90
9,956,596
Mar 10, 2026
18.49
18.77
18.44
18.70
17.61
11,775,132
Mar 9, 2026
18.81
18.81
18.31
18.37
17.30
14,905,506
Mar 6, 2026
18.45
19.12
18.41
18.93
17.82
11,158,056
Mar 5, 2026
18.66
18.85
18.44
18.47
17.39
13,667,865
Mar 4, 2026
19.05
19.10
18.41
18.55
17.47
14,667,248
Mar 3, 2026
19.24
19.41
19.07
19.11
17.99
12,979,187
Mar 2, 2026
19.18
19.46
19.05
19.35
18.22
12,673,986
Feb 27, 2026
19.47
19.57
19.28
19.33
18.20
11,049,046
Feb 26, 2026
19.40
19.54
19.34
19.53
18.39
9,190,528
Feb 25, 2026
19.42
19.55
19.31
19.38
18.25
11,762,766
Feb 24, 2026
19.48
19.50
19.20
19.45
18.31
11,353,745
Feb 13, 2026
19.22
19.24
19.03
19.05
17.94
6,598,992
Feb 12, 2026
19.40
19.48
19.19
19.26
18.13
8,053,554
Feb 11, 2026
19.13
19.37
19.08
19.31
18.18
9,056,224
Feb 10, 2026
19.13
19.16
19.05
19.14
18.02
8,265,906
Feb 9, 2026
19.20
19.20
19.02
19.10
17.98
10,829,005
Feb 6, 2026
19.15
19.27
18.94
19.03
17.92
12,471,040
Feb 5, 2026
18.96
19.31
18.96
19.21
18.09
13,939,208
Feb 4, 2026
18.71
18.98
18.54
18.96
17.85
13,536,735
Feb 3, 2026
18.60
18.78
18.41
18.76
17.66
15,588,538
Feb 2, 2026
19.06
19.07
18.36
18.37
17.30
26,903,528
Jan 30, 2026
19.05
19.23
18.81
19.23
18.11
25,438,315
Jan 29, 2026
19.39
19.45
18.71
19.05
17.94
36,611,985
Jan 28, 2026
19.79
19.86
19.25
19.30
18.17
29,386,324
Jan 27, 2026
20.18
20.28
19.75
19.80
18.64
20,188,581
Jan 26, 2026
20.54
20.70
20.19
20.20
19.02
19,010,514
Jan 23, 2026
20.75
20.75
20.41
20.54
19.34
14,927,259
Jan 22, 2026
20.65
20.88
20.56
20.67
19.46
13,450,892
Jan 21, 2026
20.64
20.85
20.52
20.65
19.44
16,078,447
Jan 20, 2026
20.39
20.70
20.35
20.68
19.47
18,735,315
Jan 19, 2026
20.25
20.45
20.21
20.39
19.20
13,598,933
Jan 16, 2026
20.13
20.42
20.02
20.31
19.12
16,762,886
Jan 15, 2026
20.00
20.18
19.94
20.02
18.85
11,441,308
Jan 14, 2026
20.15
20.26
19.89
20.00
18.83
15,451,591
Jan 13, 2026
20.25
20.42
20.03
20.11
18.93
12,779,120
Jan 12, 2026
20.35
20.40
20.09
20.23
19.05
13,247,070
Jan 9, 2026
20.43
20.56
20.29
20.35
19.16
10,134,652
Jan 8, 2026
20.70
20.70
20.26
20.42
19.23
13,291,741
Jan 7, 2026
20.79
20.82
20.31
20.74
19.53
16,664,811
Jan 6, 2026
20.16
20.78
20.11
20.75
19.54
19,650,945
Jan 5, 2026
20.09
20.16
19.90
20.16
18.98
14,699,235
Dec 31, 2025
20.18
20.19
19.95
20.00
18.83
7,274,764
Dec 30, 2025
19.76
20.12
19.58
20.08
18.91
13,915,195
Dec 29, 2025
19.95
20.03
19.75
19.86
18.70
8,231,440
Dec 26, 2025
20.06
20.20
19.85
19.88
18.72
7,637,240
Dec 25, 2025
20.06
20.13
19.97
20.03
18.86
6,471,657
Dec 24, 2025
20.02
20.12
19.79
20.08
18.91
9,821,976
Dec 23, 2025
20.21
20.21
20.00
20.08
18.91
7,666,385
Dec 22, 2025
20.05
20.28
19.96
20.21
19.03
14,315,387
Dec 19, 2025
19.81
20.04
19.77
19.94
18.77
8,278,407
Dec 18, 2025
19.81
19.89
19.64
19.86
18.70
6,750,600
Dec 17, 2025
19.61
19.94
19.60
19.89
18.73
9,198,715
Dec 16, 2025
19.91
19.99
19.57
19.63
18.48
8,754,817
Dec 15, 2025
19.91
19.99
19.51
19.89
18.73
14,229,841
Dec 12, 2025
19.75
20.00
19.43
20.00
18.83
27,585,558
Dec 11, 2025
19.80
20.00
19.64
19.74
18.59
11,873,280
Dec 10, 2025
19.54
19.78
19.51
19.75
18.60
7,070,859
Dec 9, 2025
19.75
19.90
19.56
19.58
18.44
6,637,705
Dec 8, 2025
20.00
20.04
19.65
19.75
18.60
9,010,955
Dec 5, 2025
19.90
20.02
19.77
20.00
18.83
8,328,719
Dec 4, 2025
19.95
20.07
19.82
19.95
18.78
9,236,251
Dec 3, 2025
19.68
19.99
19.59
19.96
18.79
13,973,209
Dec 2, 2025
19.57
19.77
19.51
19.66
18.51
8,877,382
Dec 1, 2025
19.45
19.63
19.39
19.57
18.43
11,903,100
Nov 28, 2025
19.30
19.43
19.16
19.42
18.28
8,186,673
Nov 27, 2025
19.41
19.58
19.28
19.30
18.17
9,211,755
Nov 26, 2025
19.41
19.55
19.35
19.40
18.27
8,428,370
Nov 25, 2025
19.43
19.51
19.29
19.34
18.21
11,100,590
Nov 24, 2025
19.56
19.59
19.26
19.35
18.22
12,948,801
Nov 21, 2025
19.71
19.75
19.38
19.44
18.30
15,079,845
Nov 20, 2025
20.12
20.17
19.78
19.81
18.65
9,595,647
Nov 19, 2025
20.09
20.27
19.96
20.06
18.89
7,815,030
Nov 18, 2025
20.20
20.48
20.01
20.09
18.92
9,332,505
Nov 17, 2025
20.50
20.57
20.17
20.22
19.04
12,858,643
Nov 14, 2025
20.91
21.00
20.58
20.58
19.38
11,910,933
Nov 13, 2025
20.67
20.98
20.55
20.91
19.69
15,250,911
Nov 12, 2025
20.67
20.81
20.54
20.68
19.47
11,314,968
Nov 11, 2025
20.82
20.88
20.54
20.66
19.45
10,690,576
Nov 10, 2025
20.71
20.86
20.56
20.81
19.59
13,283,902
Nov 7, 2025
20.58
20.79
20.41
20.63
19.42
12,873,584
Nov 6, 2025
20.03
20.74
20.01
20.62
19.41
23,707,250
Nov 5, 2025
19.95
20.06
19.79
19.94
18.77
12,340,334
Nov 4, 2025
20.16
20.34
19.88
20.10
18.93
15,905,400
Nov 3, 2025
20.42
20.55
19.94
20.15
18.97
19,655,007
Oct 31, 2025
20.70
20.70
20.41
20.42
19.23
15,257,496
Oct 30, 2025
20.28
21.08
20.28
20.65
19.44
33,183,376
