Skip to main content
logo
Wuxi Zhenhua Auto Parts Co.,Ltd. (SHA:605319)
China flag China · Delayed Price · Currency is CNY
24.41
+0.28 (1.16%)
Aug 24, 2026, 3:00 PM CST

Wuxi Zhenhua Auto Parts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202623.8924.2923.1024.1324.130.29%3,491,080
Aug 20, 202623.6824.3123.5224.0624.061.73%3,972,520
Aug 19, 202625.0025.0023.6523.6523.65-5.48%3,431,396
Aug 18, 202625.0325.3525.0125.0225.02-0.04%1,656,440
Aug 17, 202624.4825.2324.4425.0325.032.16%2,909,960
Aug 14, 202624.8124.8124.4024.5024.50-0.37%1,817,740
Aug 13, 202624.8625.0324.5824.5924.59-1.24%2,379,600
Aug 12, 202624.8125.1624.7624.9024.90-0.04%1,677,900
Aug 11, 202624.8925.2024.6024.9124.910.08%1,734,020
Aug 10, 202625.1625.3924.7724.8924.89-0.84%2,364,745
Aug 7, 202624.7525.6524.7225.1025.101.46%3,683,760
Aug 6, 202623.9924.8823.9024.7424.742.66%3,542,270
Aug 5, 202623.3624.1723.2024.1024.103.12%2,785,640
Aug 4, 202623.3023.6523.0223.3723.370.99%2,555,220
Aug 3, 202623.1023.2422.7223.1423.141.67%2,107,581
Jul 31, 202622.5723.2722.5722.7622.760.84%2,273,640
Jul 30, 202622.6522.8022.1222.5722.57-2,245,820
Jul 29, 202622.3522.6722.0022.5722.570.98%2,016,120
Jul 28, 202622.2622.6822.0022.3522.35-0.62%2,358,880
Jul 27, 202621.0022.9821.0022.4922.497.10%4,264,295
Jul 24, 202620.3121.1620.2521.0021.002.39%2,058,180
Jul 23, 202620.0720.5420.0720.5120.511.64%1,379,520
Jul 22, 202620.7620.7720.0020.1820.18-2.70%2,509,620
Jul 21, 202620.3020.8319.7120.7420.741.67%3,801,780
Jul 20, 202621.1221.2919.9820.4020.40-1.02%4,364,884
Jul 17, 202622.9622.9620.5820.6120.61-9.09%6,563,195
Jul 16, 202623.0823.5822.6022.6722.67-2.83%2,453,889
Jul 15, 202623.2023.8223.0123.3323.330.04%2,402,820
Jul 14, 202623.6723.6722.7423.3223.32-0.55%3,096,480
Jul 13, 202624.9324.9523.3023.4523.45-5.02%4,539,320
Jul 10, 202624.5425.0524.3524.6924.691.90%6,652,821
Jul 9, 202622.1924.2321.8424.2324.239.99%6,720,713
Jul 8, 202622.7522.8822.0322.0322.03-3.38%2,479,720
Jul 7, 202623.2023.2922.4522.8022.80-1.38%2,817,020
Jul 6, 202622.6023.3422.6023.1223.121.94%3,230,039
Jul 3, 202622.4423.0822.2722.6822.682.07%3,193,900
Jul 2, 202622.6122.9922.0822.2222.22-2.11%3,291,960
Jul 1, 202622.8023.1022.5022.7022.700.04%2,580,600
Jun 30, 202622.5223.1222.2222.6922.690.75%2,750,260
Jun 29, 202622.8122.9921.9522.5222.52-0.79%4,078,020
Jun 26, 202623.5123.6022.3822.7022.70-4.02%4,264,318
Jun 25, 202623.7124.4523.3623.6523.65-0.17%4,463,900
Jun 24, 202624.0824.2323.4923.6923.69-1.70%3,770,354
Jun 23, 202625.5025.8524.0524.1024.10-3.06%4,829,065
Jun 22, 202625.8225.8924.0124.8624.86-3.57%6,574,256
Jun 18, 202625.4626.0625.3025.7825.780.23%2,641,420
Jun 17, 202626.2526.2525.5825.7225.72-1.91%3,574,100
Jun 16, 202626.0626.6025.9126.2226.220.50%3,169,220
Jun 15, 202625.7826.1125.6026.0926.091.08%3,465,278
Jun 12, 202625.8826.8025.7125.8125.810.66%3,970,940