Singapore markets close in 4 hours 45 minutes
Straits Times Index
3,305.81 +2.62 (+0.08%) Nikkei
38,774.07 +538.00 (+1.41%) Hang Seng
18,420.38 -157.92 (-0.85%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,248.26 -583.90 (-0.91%) CMC Crypto 200
1,359.84 +47.21 (+3.60%)
HUAYU Automotive Systems Company Limited (600741.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 11:30AM CST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 16.67 | 16.69 | 16.48 | 16.51 | 16.51 | 14,813,714 |
| 06 May 2024 | 16.79 | 16.99 | 16.54 | 16.66 | 16.66 | 37,346,880 |
| 30 Apr 2024 | 16.82 | 16.89 | 16.45 | 16.48 | 16.48 | 32,656,224 |
| 29 Apr 2024 | 17.03 | 17.24 | 16.58 | 16.80 | 16.80 | 48,428,156 |
| 26 Apr 2024 | 17.54 | 17.76 | 17.54 | 17.75 | 17.75 | 14,015,421 |
| 25 Apr 2024 | 17.83 | 17.92 | 17.50 | 17.60 | 17.60 | 12,493,600 |
| 24 Apr 2024 | 17.58 | 18.00 | 17.58 | 17.80 | 17.80 | 10,329,195 |
| 23 Apr 2024 | 18.06 | 18.15 | 17.64 | 17.68 | 17.68 | 14,189,065 |
| 22 Apr 2024 | 18.05 | 18.24 | 17.89 | 18.00 | 18.00 | 13,783,305 |
| 19 Apr 2024 | 18.07 | 18.25 | 17.94 | 18.05 | 18.05 | 12,352,997 |
| 18 Apr 2024 | 17.95 | 18.25 | 17.89 | 18.12 | 18.12 | 15,804,350 |
| 17 Apr 2024 | 17.60 | 18.05 | 17.46 | 18.03 | 18.03 | 21,030,733 |
| 16 Apr 2024 | 17.70 | 17.91 | 17.53 | 17.60 | 17.60 | 23,530,698 |
| 15 Apr 2024 | 17.40 | 17.83 | 17.29 | 17.70 | 17.70 | 21,210,853 |
| 12 Apr 2024 | 17.46 | 17.57 | 17.28 | 17.33 | 17.33 | 10,732,795 |
| 11 Apr 2024 | 17.32 | 17.63 | 17.11 | 17.45 | 17.45 | 13,238,741 |
| 10 Apr 2024 | 17.38 | 17.56 | 17.26 | 17.38 | 17.38 | 12,944,117 |
| 09 Apr 2024 | 17.56 | 17.66 | 17.27 | 17.40 | 17.40 | 15,944,480 |
| 08 Apr 2024 | 17.38 | 17.79 | 17.36 | 17.52 | 17.52 | 16,186,349 |
| 03 Apr 2024 | 17.67 | 17.69 | 17.30 | 17.39 | 17.39 | 17,842,800 |
| 02 Apr 2024 | 17.69 | 18.03 | 17.63 | 17.76 | 17.76 | 27,879,016 |
| 01 Apr 2024 | 16.75 | 17.81 | 16.75 | 17.64 | 17.64 | 36,884,176 |
| 29 Mar 2024 | 17.15 | 17.17 | 16.70 | 16.71 | 16.71 | 18,912,503 |
| 28 Mar 2024 | 16.55 | 16.68 | 16.35 | 16.46 | 16.46 | 13,382,803 |
| 27 Mar 2024 | 16.77 | 16.93 | 16.60 | 16.60 | 16.60 | 12,180,912 |
| 26 Mar 2024 | 16.72 | 16.79 | 16.57 | 16.72 | 16.72 | 10,176,950 |
| 25 Mar 2024 | 16.59 | 16.88 | 16.59 | 16.67 | 16.67 | 10,137,547 |
| 22 Mar 2024 | 16.82 | 16.90 | 16.58 | 16.66 | 16.66 | 9,035,645 |
| 21 Mar 2024 | 17.00 | 17.03 | 16.76 | 16.86 | 16.86 | 8,814,978 |
| 20 Mar 2024 | 17.04 | 17.11 | 16.85 | 16.93 | 16.93 | 9,766,802 |
| 19 Mar 2024 | 17.23 | 17.24 | 17.05 | 17.07 | 17.07 | 7,514,546 |
| 18 Mar 2024 | 17.16 | 17.28 | 17.07 | 17.26 | 17.26 | 11,647,879 |
| 15 Mar 2024 | 17.09 | 17.17 | 16.97 | 17.12 | 17.12 | 9,569,300 |
| 14 Mar 2024 | 17.31 | 17.42 | 17.07 | 17.15 | 17.15 | 7,567,500 |
| 13 Mar 2024 | 17.29 | 17.55 | 17.20 | 17.31 | 17.31 | 8,967,290 |
| 12 Mar 2024 | 17.40 | 17.45 | 17.10 | 17.25 | 17.25 | 11,355,979 |
| 11 Mar 2024 | 17.18 | 17.38 | 17.14 | 17.37 | 17.37 | 9,913,042 |
| 08 Mar 2024 | 17.22 | 17.30 | 17.05 | 17.12 | 17.12 | 9,536,683 |
| 07 Mar 2024 | 17.18 | 17.36 | 17.18 | 17.19 | 17.19 | 8,127,880 |
| 06 Mar 2024 | 17.36 | 17.49 | 17.14 | 17.17 | 17.17 | 10,076,345 |
| 05 Mar 2024 | 17.37 | 17.40 | 17.09 | 17.28 | 17.28 | 13,396,039 |
| 04 Mar 2024 | 17.48 | 17.64 | 17.32 | 17.34 | 17.34 | 10,983,331 |
| 01 Mar 2024 | 17.47 | 17.63 | 17.39 | 17.50 | 17.50 | 8,363,501 |
| 29 Feb 2024 | 17.14 | 17.56 | 17.13 | 17.47 | 17.47 | 11,683,956 |
| 28 Feb 2024 | 17.46 | 17.51 | 17.10 | 17.21 | 17.21 | 11,740,537 |
| 27 Feb 2024 | 17.17 | 17.50 | 17.12 | 17.46 | 17.46 | 10,413,620 |
| 26 Feb 2024 | 17.19 | 17.42 | 17.08 | 17.20 | 17.20 | 12,949,857 |
| 23 Feb 2024 | 17.23 | 17.28 | 16.98 | 17.18 | 17.18 | 8,069,346 |
| 22 Feb 2024 | 17.06 | 17.28 | 17.01 | 17.19 | 17.19 | 8,784,235 |
| 21 Feb 2024 | 16.88 | 17.34 | 16.80 | 17.05 | 17.05 | 14,099,414 |
| 20 Feb 2024 | 16.93 | 17.05 | 16.68 | 16.96 | 16.96 | 11,458,458 |
| 19 Feb 2024 | 16.82 | 17.14 | 16.81 | 16.98 | 16.98 | 16,915,055 |
| 08 Feb 2024 | 16.56 | 16.86 | 16.42 | 16.76 | 16.76 | 20,568,568 |
| 07 Feb 2024 | 16.18 | 16.56 | 16.03 | 16.56 | 16.56 | 19,045,979 |
| 06 Feb 2024 | 15.92 | 16.29 | 15.71 | 16.13 | 16.13 | 23,026,393 |
| 05 Feb 2024 | 16.08 | 16.23 | 15.55 | 15.93 | 15.93 | 16,570,599 |
| 02 Feb 2024 | 16.28 | 16.52 | 15.59 | 16.05 | 16.05 | 14,178,800 |
| 01 Feb 2024 | 16.19 | 16.34 | 16.12 | 16.16 | 16.16 | 12,392,166 |
| 31 Jan 2024 | 16.52 | 16.68 | 16.15 | 16.24 | 16.24 | 10,906,478 |
| 30 Jan 2024 | 16.74 | 16.93 | 16.56 | 16.58 | 16.58 | 10,829,451 |
| 29 Jan 2024 | 16.65 | 16.99 | 16.65 | 16.80 | 16.80 | 13,098,600 |
| 26 Jan 2024 | 16.60 | 16.72 | 16.46 | 16.59 | 16.59 | 10,592,905 |
| 25 Jan 2024 | 16.43 | 16.75 | 16.30 | 16.68 | 16.68 | 11,219,590 |
| 24 Jan 2024 | 16.29 | 16.46 | 16.01 | 16.42 | 16.42 | 8,964,852 |
| 23 Jan 2024 | 16.05 | 16.30 | 15.93 | 16.17 | 16.17 | 10,217,094 |
| 22 Jan 2024 | 16.58 | 16.70 | 15.91 | 16.07 | 16.07 | 14,317,991 |
| 19 Jan 2024 | 16.80 | 16.86 | 16.50 | 16.61 | 16.61 | 10,671,100 |
| 18 Jan 2024 | 16.85 | 16.96 | 16.32 | 16.91 | 16.91 | 15,082,171 |
| 17 Jan 2024 | 17.00 | 17.05 | 16.73 | 16.73 | 16.73 | 12,456,100 |
| 16 Jan 2024 | 16.68 | 17.01 | 16.61 | 17.01 | 17.01 | 13,922,495 |
| 15 Jan 2024 | 16.57 | 16.79 | 16.46 | 16.65 | 16.65 | 8,434,246 |
| 12 Jan 2024 | 16.40 | 16.75 | 16.38 | 16.64 | 16.64 | 8,852,159 |
| 11 Jan 2024 | 16.18 | 16.52 | 16.17 | 16.48 | 16.48 | 10,234,458 |
| 10 Jan 2024 | 16.14 | 16.30 | 16.06 | 16.18 | 16.18 | 9,518,648 |
| 09 Jan 2024 | 16.03 | 16.20 | 15.96 | 16.20 | 16.20 | 10,859,400 |
| 08 Jan 2024 | 16.08 | 16.21 | 15.95 | 16.02 | 16.02 | 11,605,290 |
| 05 Jan 2024 | 15.92 | 16.34 | 15.81 | 16.08 | 16.08 | 14,062,596 |
| 04 Jan 2024 | 16.07 | 16.12 | 15.87 | 15.92 | 15.92 | 9,022,225 |
| 03 Jan 2024 | 16.08 | 16.25 | 15.95 | 16.05 | 16.05 | 9,371,956 |
| 02 Jan 2024 | 16.35 | 16.55 | 16.12 | 16.12 | 16.12 | 10,646,210 |
| 29 Dec 2023 | 16.13 | 16.33 | 16.09 | 16.28 | 16.28 | 10,902,745 |
| 28 Dec 2023 | 15.84 | 16.19 | 15.84 | 16.17 | 16.17 | 12,939,860 |
| 27 Dec 2023 | 15.92 | 15.97 | 15.71 | 15.89 | 15.89 | 8,481,234 |
| 26 Dec 2023 | 16.03 | 16.09 | 15.75 | 15.85 | 15.85 | 6,226,600 |
| 25 Dec 2023 | 15.94 | 16.10 | 15.91 | 16.04 | 16.04 | 5,459,065 |
| 22 Dec 2023 | 16.08 | 16.15 | 15.86 | 15.94 | 15.94 | 10,525,316 |
| 21 Dec 2023 | 15.85 | 16.11 | 15.75 | 16.08 | 16.08 | 10,789,356 |
| 20 Dec 2023 | 16.25 | 16.37 | 15.91 | 15.92 | 15.92 | 9,997,709 |
| 19 Dec 2023 | 16.35 | 16.40 | 16.15 | 16.28 | 16.28 | 5,768,393 |
| 18 Dec 2023 | 16.40 | 16.55 | 16.26 | 16.36 | 16.36 | 5,330,323 |
| 15 Dec 2023 | 16.68 | 16.75 | 16.40 | 16.43 | 16.43 | 6,006,035 |
| 14 Dec 2023 | 16.68 | 16.83 | 16.64 | 16.69 | 16.69 | 4,478,639 |
| 13 Dec 2023 | 16.82 | 16.90 | 16.65 | 16.65 | 16.65 | 5,973,040 |
| 12 Dec 2023 | 16.63 | 16.88 | 16.53 | 16.85 | 16.85 | 8,128,781 |
| 11 Dec 2023 | 16.46 | 16.70 | 16.02 | 16.63 | 16.63 | 12,800,466 |
| 08 Dec 2023 | 16.41 | 16.58 | 16.31 | 16.58 | 16.58 | 10,767,152 |
| 07 Dec 2023 | 16.51 | 16.56 | 16.27 | 16.38 | 16.38 | 8,780,973 |
| 06 Dec 2023 | 16.60 | 16.69 | 16.45 | 16.51 | 16.51 | 9,189,328 |
| 05 Dec 2023 | 17.05 | 17.07 | 16.60 | 16.60 | 16.60 | 11,113,853 |
| 04 Dec 2023 | 17.27 | 17.38 | 17.04 | 17.05 | 17.05 | 8,620,970 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.