Skip to main content
logo
Kunshan Huguang Auto Harness Co.,Ltd. (SHA:605333)
China flag China · Delayed Price · Currency is CNY
23.28
-0.58 (-2.43%)
May 14, 2026, 11:04 AM CST

SHA:605333 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202623.9523.9523.1623.25--2.56%1,353,700
May 13, 202623.9023.9123.6123.8623.860.21%1,803,182
May 12, 202624.0124.4423.6823.8123.81-1.90%2,079,758
May 11, 202624.4824.6324.2124.2724.27-1.46%2,682,298
May 8, 202624.2824.8824.0824.6324.631.61%3,250,670
May 7, 202623.4824.4723.3124.2424.243.41%3,530,155
May 6, 202622.9623.9522.9623.4423.443.03%3,432,232
Apr 30, 202622.7722.9222.6022.7522.75-0.09%1,764,700
Apr 29, 202622.8623.1922.5122.7722.77-0.44%2,396,975
Apr 28, 202623.7623.7622.7522.8722.87-3.71%3,145,053
Apr 27, 202623.8123.8923.3823.7523.75-0.29%2,683,439
Apr 24, 202625.0025.0023.6323.8223.82-9.29%7,946,901
Apr 23, 202626.4826.5826.2026.2626.26-0.83%2,092,800
Apr 22, 202626.2626.7726.1126.4826.480.76%2,078,986
Apr 21, 202626.3726.4026.1026.2826.28-0.30%1,347,165
Apr 20, 202626.3026.6826.2126.3626.360.19%2,159,822
Apr 17, 202626.2426.5025.9526.3126.310.19%1,825,684
Apr 16, 202626.2226.4826.1526.2626.260.19%1,609,140
Apr 15, 202626.5026.5826.1526.2126.21-0.64%1,717,184
Apr 14, 202626.6326.8026.1726.3826.38-0.90%1,842,500
Apr 13, 202626.5126.7626.3526.6226.620.30%1,222,100
Apr 10, 202626.4426.8126.4426.5426.540.45%1,578,500
Apr 9, 202626.7126.8526.3626.4226.42-1.86%2,260,400
Apr 8, 202626.3627.1626.2826.9226.923.14%3,501,500
Apr 7, 202625.2526.2025.2026.1026.103.45%2,885,700
Apr 3, 202625.4725.5425.0125.2325.23-0.94%1,876,400
Apr 2, 202625.5525.6925.3625.4725.47-0.35%1,254,300
Apr 1, 202625.7225.7525.3525.5625.560.79%1,508,500
Mar 31, 202626.1026.1025.3325.3625.36-3.02%2,232,762
Mar 30, 202624.8126.5024.8126.1526.154.43%4,698,212
Mar 27, 202624.3825.2024.3825.0425.041.71%1,664,725
Mar 26, 202625.0425.2824.5324.6224.62-1.56%1,578,825
Mar 25, 202624.9425.2924.9425.0125.010.48%1,293,770
Mar 24, 202625.2825.5024.3824.8924.890.48%1,765,401
Mar 23, 202624.9025.8124.5724.7724.77-1.78%3,155,900
Mar 20, 202625.9826.2025.2025.2225.22-3.00%2,271,170
Mar 19, 202626.5026.5025.8526.0026.00-2.00%1,887,500
Mar 18, 202626.7026.7926.2726.5326.53-0.26%1,673,400
Mar 17, 202627.0927.1226.5126.6026.60-1.04%1,375,110
Mar 16, 202626.8726.9426.5126.8826.880.04%1,774,926
Mar 13, 202626.9727.0726.7726.8726.87-0.48%1,260,200
Mar 12, 202627.2227.2226.7827.0027.00-0.66%1,557,400
Mar 11, 202627.2827.3527.1227.1827.18-0.18%1,508,500
Mar 10, 202626.9527.2526.9127.2327.232.10%1,853,300
Mar 9, 202627.0227.0226.2926.6726.67-1.98%2,102,700
Mar 6, 202626.7927.3426.6127.2127.211.45%1,502,736
Mar 5, 202627.0327.1126.6826.8226.820.56%2,002,400
Mar 4, 202626.8527.1026.5726.6726.67-0.97%2,361,900
Mar 3, 202627.7528.0926.8026.9326.93-2.88%4,044,262
Mar 2, 202629.0029.1727.6827.7327.73-5.39%6,988,236