Kunshan Huguang Auto Harness Co.,Ltd. (SHA:605333)
China · Delayed Price · Currency is CNY 26.26
-0.22 (-0.83%)
Apr 23, 2026, 3:00 PM CST
SHA:605333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.48 | 26.58 | 26.24 | 26.45 | - | -0.11% | 1,082,900 |
| Apr 22, 2026 | 26.26 | 26.77 | 26.11 | 26.48 | 26.48 | 0.76% | 2,078,986 |
| Apr 21, 2026 | 26.37 | 26.40 | 26.10 | 26.28 | 26.28 | -0.30% | 1,347,165 |
| Apr 20, 2026 | 26.30 | 26.68 | 26.21 | 26.36 | 26.36 | 0.19% | 2,159,822 |
| Apr 17, 2026 | 26.24 | 26.50 | 25.95 | 26.31 | 26.31 | 0.19% | 1,825,684 |
| Apr 16, 2026 | 26.22 | 26.48 | 26.15 | 26.26 | 26.26 | 0.19% | 1,609,140 |
| Apr 15, 2026 | 26.50 | 26.58 | 26.15 | 26.21 | 26.21 | -0.64% | 1,717,184 |
| Apr 14, 2026 | 26.63 | 26.80 | 26.17 | 26.38 | 26.38 | -0.90% | 1,842,500 |
| Apr 13, 2026 | 26.51 | 26.76 | 26.35 | 26.62 | 26.62 | 0.30% | 1,222,100 |
| Apr 10, 2026 | 26.44 | 26.81 | 26.44 | 26.54 | 26.54 | 0.45% | 1,578,500 |
| Apr 9, 2026 | 26.71 | 26.85 | 26.36 | 26.42 | 26.42 | -1.86% | 2,260,400 |
| Apr 8, 2026 | 26.36 | 27.16 | 26.28 | 26.92 | 26.92 | 3.14% | 3,501,500 |
| Apr 7, 2026 | 25.25 | 26.20 | 25.20 | 26.10 | 26.10 | 3.45% | 2,885,700 |
| Apr 3, 2026 | 25.47 | 25.54 | 25.01 | 25.23 | 25.23 | -0.94% | 1,876,400 |
| Apr 2, 2026 | 25.55 | 25.69 | 25.36 | 25.47 | 25.47 | -0.35% | 1,254,300 |
| Apr 1, 2026 | 25.72 | 25.75 | 25.35 | 25.56 | 25.56 | 0.79% | 1,508,500 |
| Mar 31, 2026 | 26.10 | 26.10 | 25.33 | 25.36 | 25.36 | -3.02% | 2,232,762 |
| Mar 30, 2026 | 24.81 | 26.50 | 24.81 | 26.15 | 26.15 | 4.43% | 4,698,212 |
| Mar 27, 2026 | 24.38 | 25.20 | 24.38 | 25.04 | 25.04 | 1.71% | 1,664,725 |
| Mar 26, 2026 | 25.04 | 25.28 | 24.53 | 24.62 | 24.62 | -1.56% | 1,578,825 |
| Mar 25, 2026 | 24.94 | 25.29 | 24.94 | 25.01 | 25.01 | 0.48% | 1,293,770 |
| Mar 24, 2026 | 25.28 | 25.50 | 24.38 | 24.89 | 24.89 | 0.48% | 1,765,401 |
| Mar 23, 2026 | 24.90 | 25.81 | 24.57 | 24.77 | 24.77 | -1.78% | 3,155,900 |
| Mar 20, 2026 | 25.98 | 26.20 | 25.20 | 25.22 | 25.22 | -3.00% | 2,271,170 |
| Mar 19, 2026 | 26.50 | 26.50 | 25.85 | 26.00 | 26.00 | -2.00% | 1,887,500 |
| Mar 18, 2026 | 26.70 | 26.79 | 26.27 | 26.53 | 26.53 | -0.26% | 1,673,400 |
| Mar 17, 2026 | 27.09 | 27.12 | 26.51 | 26.60 | 26.60 | -1.04% | 1,375,110 |
| Mar 16, 2026 | 26.87 | 26.94 | 26.51 | 26.88 | 26.88 | 0.04% | 1,774,926 |
| Mar 13, 2026 | 26.97 | 27.07 | 26.77 | 26.87 | 26.87 | -0.48% | 1,260,200 |
| Mar 12, 2026 | 27.22 | 27.22 | 26.78 | 27.00 | 27.00 | -0.66% | 1,557,400 |
| Mar 11, 2026 | 27.28 | 27.35 | 27.12 | 27.18 | 27.18 | -0.18% | 1,508,500 |
| Mar 10, 2026 | 26.95 | 27.25 | 26.91 | 27.23 | 27.23 | 2.10% | 1,853,300 |
| Mar 9, 2026 | 27.02 | 27.02 | 26.29 | 26.67 | 26.67 | -1.98% | 2,102,700 |
| Mar 6, 2026 | 26.79 | 27.34 | 26.61 | 27.21 | 27.21 | 1.45% | 1,502,736 |
| Mar 5, 2026 | 27.03 | 27.11 | 26.68 | 26.82 | 26.82 | 0.56% | 2,002,400 |
| Mar 4, 2026 | 26.85 | 27.10 | 26.57 | 26.67 | 26.67 | -0.97% | 2,361,900 |
| Mar 3, 2026 | 27.75 | 28.09 | 26.80 | 26.93 | 26.93 | -2.88% | 4,044,262 |
| Mar 2, 2026 | 29.00 | 29.17 | 27.68 | 27.73 | 27.73 | -5.39% | 6,988,236 |
| Feb 27, 2026 | 29.55 | 29.60 | 29.24 | 29.31 | 29.31 | -0.98% | 3,692,349 |
| Feb 26, 2026 | 29.74 | 29.86 | 29.51 | 29.60 | 29.60 | -0.47% | 2,286,478 |
| Feb 25, 2026 | 29.85 | 29.94 | 29.56 | 29.74 | 29.74 | -0.30% | 3,321,982 |
| Feb 24, 2026 | 29.54 | 30.08 | 29.25 | 29.83 | 29.83 | 2.09% | 3,328,922 |
| Feb 13, 2026 | 29.32 | 29.58 | 29.13 | 29.22 | 29.22 | -0.27% | 1,954,900 |
| Feb 12, 2026 | 29.14 | 29.63 | 28.94 | 29.30 | 29.30 | 0.58% | 2,336,408 |
| Feb 11, 2026 | 29.28 | 29.48 | 29.09 | 29.13 | 29.13 | -0.58% | 1,586,747 |
| Feb 10, 2026 | 29.30 | 29.44 | 29.20 | 29.30 | 29.30 | -0.03% | 1,551,940 |
| Feb 9, 2026 | 29.36 | 29.36 | 29.13 | 29.31 | 29.31 | 0.65% | 1,548,241 |
| Feb 6, 2026 | 29.02 | 29.40 | 28.85 | 29.12 | 29.12 | -0.17% | 1,503,200 |
| Feb 5, 2026 | 29.23 | 29.48 | 29.02 | 29.17 | 29.17 | -0.44% | 1,468,400 |
| Feb 4, 2026 | 29.30 | 29.37 | 29.08 | 29.30 | 29.30 | -0.07% | 1,796,590 |