Kunshan Huguang Auto Harness Co.,Ltd. (SHA:605333)
China · Delayed Price · Currency is CNY 34.78
+1.46 (4.38%)
Sep 12, 2025, 3:00 PM CST
SHA:605333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 33.50 | 35.30 | 33.38 | 34.78 | 34.78 | 4.38% | 11,041,500 |
| Sep 11, 2025 | 32.17 | 33.57 | 32.02 | 33.32 | 33.32 | 3.09% | 5,632,000 |
| Sep 10, 2025 | 32.55 | 33.00 | 32.25 | 32.32 | 32.32 | -0.65% | 2,585,800 |
| Sep 9, 2025 | 32.82 | 33.00 | 32.41 | 32.53 | 32.53 | -1.00% | 2,734,600 |
| Sep 8, 2025 | 32.93 | 33.69 | 32.50 | 32.86 | 32.86 | 0.18% | 3,960,200 |
| Sep 5, 2025 | 31.52 | 32.99 | 31.35 | 32.80 | 32.80 | 4.09% | 4,139,516 |
| Sep 4, 2025 | 32.05 | 32.36 | 31.01 | 31.51 | 31.51 | -1.68% | 3,632,600 |
| Sep 3, 2025 | 32.50 | 32.92 | 31.90 | 32.05 | 32.05 | -1.57% | 2,789,137 |
| Sep 2, 2025 | 33.00 | 33.06 | 32.00 | 32.56 | 32.56 | -1.36% | 4,137,269 |
| Sep 1, 2025 | 33.03 | 33.50 | 32.83 | 33.01 | 33.01 | -0.87% | 4,047,400 |
| Aug 29, 2025 | 33.17 | 33.66 | 32.90 | 33.30 | 33.30 | 0.36% | 3,509,300 |
| Aug 28, 2025 | 32.80 | 33.49 | 32.11 | 33.18 | 33.18 | -0.45% | 6,433,173 |
| Aug 27, 2025 | 34.71 | 34.92 | 33.21 | 33.33 | 33.33 | -3.95% | 6,790,068 |
| Aug 26, 2025 | 34.26 | 35.12 | 34.17 | 34.70 | 34.70 | 0.96% | 5,000,500 |
| Aug 25, 2025 | 34.88 | 35.18 | 33.88 | 34.37 | 34.37 | -1.29% | 8,043,438 |
| Aug 22, 2025 | 35.40 | 35.96 | 34.37 | 34.82 | 34.82 | -4.81% | 12,231,300 |
| Aug 21, 2025 | 36.98 | 37.65 | 35.79 | 36.58 | 36.58 | 2.01% | 10,311,583 |
| Aug 20, 2025 | 34.33 | 35.94 | 34.33 | 35.86 | 35.86 | 5.13% | 9,182,600 |
| Aug 19, 2025 | 33.91 | 34.34 | 33.10 | 34.11 | 34.11 | 0.62% | 6,064,300 |
| Aug 18, 2025 | 34.19 | 34.65 | 33.82 | 33.90 | 33.90 | -0.64% | 5,524,500 |
| Aug 15, 2025 | 33.67 | 34.47 | 33.45 | 34.12 | 34.12 | 0.38% | 3,649,061 |
| Aug 14, 2025 | 35.75 | 35.84 | 33.91 | 33.99 | 33.99 | -5.00% | 5,972,000 |
| Aug 13, 2025 | 34.26 | 36.36 | 34.26 | 35.78 | 35.78 | 4.68% | 6,604,100 |
| Aug 12, 2025 | 34.20 | 34.46 | 33.65 | 34.18 | 34.18 | -0.20% | 3,681,888 |
| Aug 11, 2025 | 34.21 | 34.75 | 33.60 | 34.25 | 34.25 | 0.09% | 5,643,394 |
| Aug 8, 2025 | 37.01 | 37.02 | 33.99 | 34.22 | 34.22 | -6.12% | 7,320,100 |
| Aug 7, 2025 | 35.44 | 37.13 | 34.90 | 36.45 | 36.45 | 2.85% | 6,139,400 |
| Aug 6, 2025 | 35.18 | 35.53 | 34.88 | 35.44 | 35.44 | 1.14% | 3,678,174 |
| Aug 5, 2025 | 35.77 | 35.80 | 34.80 | 35.04 | 35.04 | -1.99% | 4,631,169 |
| Aug 4, 2025 | 33.80 | 36.11 | 32.75 | 35.75 | 35.75 | 5.96% | 8,742,360 |
| Aug 1, 2025 | 33.25 | 34.30 | 32.90 | 33.74 | 33.74 | 2.30% | 5,900,016 |
| Jul 31, 2025 | 32.89 | 33.73 | 32.43 | 32.98 | 32.98 | 0.24% | 5,119,470 |
| Jul 30, 2025 | 33.79 | 33.79 | 32.53 | 32.90 | 32.90 | -2.69% | 5,359,589 |
| Jul 29, 2025 | 32.20 | 34.24 | 32.00 | 33.81 | 33.81 | 5.59% | 8,328,869 |
| Jul 28, 2025 | 30.50 | 32.78 | 29.90 | 32.02 | 32.02 | 5.26% | 8,333,817 |
| Jul 25, 2025 | 31.00 | 31.24 | 30.26 | 30.42 | 30.42 | -1.97% | 3,652,788 |
| Jul 24, 2025 | 31.18 | 31.45 | 30.70 | 31.03 | 31.03 | 0.49% | 3,830,106 |
| Jul 23, 2025 | 32.01 | 32.35 | 30.80 | 30.88 | 30.88 | -4.98% | 6,447,000 |
| Jul 22, 2025 | 30.12 | 32.51 | 30.00 | 32.50 | 32.50 | 7.94% | 11,023,472 |
| Jul 21, 2025 | 30.11 | 30.54 | 29.63 | 30.11 | 30.11 | 0.43% | 3,625,900 |
| Jul 18, 2025 | 30.22 | 30.34 | 29.69 | 29.98 | 29.98 | -0.46% | 3,709,582 |
| Jul 17, 2025 | 29.60 | 30.48 | 29.41 | 30.12 | 30.12 | 1.52% | 6,241,165 |
| Jul 16, 2025 | 28.98 | 29.69 | 28.70 | 29.67 | 29.67 | 2.38% | 5,504,271 |
| Jul 15, 2025 | 28.11 | 29.14 | 28.11 | 28.98 | 28.98 | 2.08% | 4,501,700 |
| Jul 14, 2025 | 29.10 | 29.11 | 28.18 | 28.39 | 28.39 | -1.83% | 3,197,800 |
| Jul 11, 2025 | 28.57 | 29.01 | 28.48 | 28.92 | 28.92 | 0.63% | 3,542,100 |
| Jul 10, 2025 | 28.00 | 29.03 | 28.00 | 28.74 | 28.74 | -0.48% | 5,251,169 |
| Jul 9, 2025 | 27.90 | 29.50 | 27.90 | 28.88 | 28.88 | 5.21% | 12,289,606 |
| Jul 8, 2025 | 26.52 | 27.45 | 26.52 | 27.45 | 27.45 | 3.00% | 3,579,604 |
| Jul 7, 2025 | 26.90 | 27.00 | 26.55 | 26.65 | 26.65 | -1.73% | 2,380,400 |