Wuxi Zhenhua Auto Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	24.75	24.78	23.91	24.09	-	-2.55%	5,011,360
Jan 27, 2026	25.25	25.25	24.30	24.72	24.72	-2.06%	6,582,331
Jan 26, 2026	25.12	25.85	25.10	25.24	25.24	0.60%	7,516,871
Jan 23, 2026	24.95	25.50	24.50	25.09	25.09	2.32%	9,187,087
Jan 22, 2026	23.89	24.58	23.80	24.52	24.52	2.59%	6,412,951
Jan 21, 2026	23.79	24.15	23.55	23.90	23.90	0.93%	4,514,144
Jan 20, 2026	23.50	24.20	23.18	23.68	23.68	0.98%	6,575,581
Jan 19, 2026	23.16	23.77	23.01	23.45	23.45	1.82%	6,554,695
Jan 16, 2026	22.30	23.28	22.30	23.03	23.03	3.60%	7,629,702
Jan 15, 2026	22.00	22.71	21.95	22.23	22.23	1.05%	4,036,412
Jan 14, 2026	22.32	22.45	21.87	22.00	22.00	-1.39%	5,253,900
Jan 13, 2026	22.38	22.75	22.01	22.31	22.31	0.09%	5,618,060
Jan 12, 2026	22.29	22.45	21.78	22.29	22.29	1.09%	5,991,858
Jan 9, 2026	21.40	22.16	21.31	22.05	22.05	3.04%	5,628,138
Jan 8, 2026	21.15	21.53	21.06	21.40	21.40	1.33%	3,310,637
Jan 7, 2026	21.40	21.53	20.95	21.12	21.12	-1.49%	3,452,669
Jan 6, 2026	21.30	21.58	21.26	21.44	21.44	0.99%	3,466,633
Jan 5, 2026	21.24	21.30	21.05	21.23	21.23	0.90%	2,562,768
Dec 31, 2025	21.27	21.42	21.00	21.04	21.04	-1.08%	2,136,595
Dec 30, 2025	21.28	21.49	21.06	21.27	21.27	0.33%	2,967,220
Dec 29, 2025	21.46	21.57	21.11	21.20	21.20	-0.93%	2,994,820
Dec 26, 2025	21.78	21.95	21.28	21.40	21.40	-2.06%	3,789,180
Dec 25, 2025	21.26	21.98	21.24	21.85	21.85	2.53%	3,876,480
Dec 24, 2025	21.08	21.51	21.06	21.31	21.31	1.19%	2,771,900
Dec 23, 2025	21.14	21.29	20.93	21.06	21.06	-0.38%	2,848,660
Dec 22, 2025	21.25	21.36	21.00	21.14	21.14	-0.28%	2,809,140
Dec 19, 2025	20.78	21.38	20.78	21.20	21.20	2.07%	3,788,300
Dec 18, 2025	20.44	21.23	20.36	20.77	20.77	0.63%	3,525,160
Dec 17, 2025	20.26	20.97	20.26	20.64	20.64	1.33%	2,725,820
Dec 16, 2025	20.39	20.49	20.03	20.37	20.37	-0.15%	2,224,497
Dec 15, 2025	20.77	20.80	20.38	20.40	20.40	-2.35%	2,560,836
Dec 12, 2025	20.92	21.14	20.71	20.89	20.89	-0.24%	2,147,560
Dec 11, 2025	21.20	21.31	20.92	20.94	20.94	-1.04%	2,128,398
Dec 10, 2025	20.91	21.27	20.85	21.16	21.16	1.05%	3,160,200
Dec 9, 2025	20.76	21.20	20.58	20.94	20.94	0.87%	3,226,580
Dec 8, 2025	20.75	20.84	20.55	20.76	20.76	0.53%	2,399,660
Dec 5, 2025	20.18	20.68	20.03	20.65	20.65	2.28%	2,668,648
Dec 4, 2025	20.40	20.40	19.94	20.19	20.19	-0.30%	2,557,303
Dec 3, 2025	20.58	20.65	20.00	20.25	20.25	-1.12%	4,303,293
Dec 2, 2025	20.57	20.92	20.35	20.48	20.48	-1.06%	3,513,117
Dec 1, 2025	20.66	20.90	20.41	20.70	20.70	1.47%	3,233,820
Nov 28, 2025	20.50	20.53	20.15	20.40	20.40	-0.73%	3,106,840
Nov 27, 2025	20.40	20.78	20.40	20.55	20.55	0.34%	2,096,220
Nov 26, 2025	20.48	20.71	20.32	20.48	20.48	0.29%	2,734,709
Nov 25, 2025	20.45	20.55	20.23	20.42	20.42	0.34%	2,681,083
Nov 24, 2025	20.20	20.50	19.95	20.35	20.35	2.06%	4,238,097
Nov 21, 2025	20.46	20.66	19.84	19.94	19.94	-3.48%	4,088,960
Nov 20, 2025	21.08	21.22	20.37	20.66	20.66	-1.95%	4,094,943
Nov 19, 2025	21.46	21.54	21.05	21.07	21.07	-1.82%	2,842,000
Nov 18, 2025	22.00	22.00	21.43	21.46	21.46	-2.50%	3,133,640