Skip to main content
logo
Wuxi Zhenhua Auto Parts Co.,Ltd. (SHA:605319)
China flag China · Delayed Price · Currency is CNY
26.17
+1.30 (5.23%)
Jun 3, 2026, 10:05 AM CST

Wuxi Zhenhua Auto Parts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202625.0525.3524.5324.8724.87-2,913,520
Jun 1, 202624.0025.5523.7624.8724.872.94%6,099,460
May 29, 202624.5224.9623.8024.1624.16-1.47%3,861,240
May 28, 202624.4824.8524.0624.5224.520.16%2,914,400
May 27, 202624.5525.2424.1024.4824.48-0.16%5,720,782
May 26, 202625.1125.1724.2424.5224.52-2.35%3,785,080
May 25, 202625.7825.8724.7425.1125.11-2.49%4,748,260
May 22, 202625.2826.0025.1825.7525.751.86%3,434,440
May 21, 202626.3626.5025.1925.2825.28-3.81%6,021,220
May 20, 202626.8026.8026.0126.2826.28-1.94%3,820,400
May 19, 202627.5727.5726.7126.8026.80-1.69%5,554,280
May 18, 202626.5028.2326.4827.2627.264.01%10,317,080
May 15, 202625.8026.3025.5526.2126.211.59%4,721,540
May 14, 202626.3226.4525.7025.8025.80-1.98%4,846,410
May 13, 202625.9226.5925.4626.3226.321.74%5,433,440
May 12, 202626.7626.7925.8425.8725.87-2.85%5,747,445
May 11, 202627.2927.3526.5826.6326.63-2.10%5,987,185
May 8, 202626.8627.4726.6627.2027.201.23%5,235,940
May 7, 202626.6427.0426.5026.8726.870.83%4,892,220
May 6, 202626.8227.2026.3026.6526.65-0.63%6,761,465
Apr 30, 202626.6126.9826.4626.8226.820.79%4,261,674
Apr 29, 202626.8327.2726.5526.6126.61-1.08%5,093,631
Apr 28, 202627.2427.4526.7326.9026.90-2.36%6,912,328
Apr 27, 202628.0028.2727.3227.5527.55-0.86%9,132,008
Apr 24, 202627.5927.9927.3127.7927.791.16%8,938,700
Apr 23, 202627.7028.0527.1827.4727.470.07%5,857,549
Apr 22, 202627.1527.6927.0027.4527.451.48%7,738,337
Apr 21, 202627.1027.9526.5527.0527.05-0.55%10,426,540
Apr 20, 202627.5427.8026.9027.2027.20-2.51%13,785,080
Apr 17, 202628.9929.1427.6127.9027.90-3.79%14,266,180
Apr 16, 202629.5729.7427.0229.0029.00-2.95%14,310,060
Apr 15, 202628.9530.3028.4229.8829.883.07%14,980,250
Apr 14, 202629.1029.7328.3528.9928.99-0.89%11,921,560
Apr 13, 202628.2629.8728.0129.2529.252.20%15,054,140
Apr 10, 202627.6028.7327.2328.6228.622.84%10,652,920
Apr 9, 202627.2829.0026.9027.8327.832.02%13,187,750
Apr 8, 202626.6027.2826.3927.2827.283.37%9,237,560
Apr 7, 202626.3727.0726.1326.3926.391.03%9,260,780
Apr 3, 202625.3026.4625.3026.1226.123.24%9,308,842
Apr 2, 202625.2525.7124.9125.3025.300.20%6,425,264
Apr 1, 202624.8125.6324.8125.2525.253.19%5,960,721
Mar 31, 202624.7525.0824.4524.4724.47-0.93%5,612,757
Mar 30, 202624.6125.2024.5024.7024.70-0.20%8,769,869
Mar 27, 202624.1325.1523.9524.7524.752.48%9,261,228
Mar 26, 202624.2724.5723.9224.1524.15-0.45%3,054,754
Mar 25, 202623.5724.6623.5724.2624.263.45%5,001,180
Mar 24, 202623.2023.5622.6823.4523.452.94%3,410,750
Mar 23, 202623.6623.8522.6022.7822.78-4.08%6,770,518
Mar 20, 202623.2224.4823.2223.7523.752.37%6,228,634
Mar 19, 202623.7823.7822.9823.2023.20-2.97%4,096,793