Skip to main content
logo
Kunshan Huguang Auto Harness Co.,Ltd. (SHA:605333)
China flag China · Delayed Price · Currency is CNY
18.00
-0.03 (-0.17%)
Jun 23, 2026, 3:00 PM CST

SHA:605333 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202618.4518.6817.5318.0318.03-3.48%3,760,943
Jun 18, 202618.7818.9218.5318.6818.68-0.59%1,828,000
Jun 17, 202619.1319.1318.6618.7918.79-1.36%1,692,699
Jun 16, 202619.1319.2518.7219.0519.05-0.31%2,066,600
Jun 15, 202618.9819.5018.7819.3119.112.99%2,393,061
Jun 12, 202618.5419.0918.4918.7518.561.13%2,435,123
Jun 11, 202618.8919.0018.4018.5418.35-1.64%2,236,694
Jun 10, 202619.0319.2718.5418.8518.65-1.87%2,532,700
Jun 9, 202619.5819.5819.0119.2119.01-0.26%1,994,600
Jun 8, 202619.6119.8018.9319.2619.06-2.73%2,728,100
Jun 5, 202619.8920.3019.3319.8019.59-0.50%2,543,200
Jun 4, 202620.2420.3619.8019.9019.69-1.73%2,125,538
Jun 3, 202620.5720.7820.1420.2520.04-1.60%2,031,038
Jun 2, 202620.6521.1220.4220.5820.37-0.15%2,262,590
Jun 1, 202620.2921.0120.1620.6120.402.08%3,063,438
May 29, 202621.0921.0920.1220.1919.98-4.09%3,868,990
May 28, 202621.2721.3520.5521.0520.83-0.99%3,615,858
May 27, 202622.0422.1321.0521.2621.04-3.58%3,814,780
May 26, 202622.1822.4521.7622.0521.82-0.09%2,908,491
May 25, 202623.3023.4121.8622.0721.84-5.28%5,023,834
May 22, 202623.1723.5522.8423.3023.060.65%2,881,866
May 21, 202622.9023.7822.9023.1522.910.87%3,762,404
May 20, 202623.1523.4022.6522.9522.71-2.05%2,955,636
May 19, 202623.4023.7823.2023.4323.190.56%1,807,422
May 18, 202623.7523.8922.9223.3023.06-1.85%3,868,889
May 15, 202623.1224.4722.9423.7423.492.77%4,054,892
May 14, 202623.9523.9523.1023.1022.86-3.19%3,254,812
May 13, 202623.9023.9123.6123.8623.610.21%1,803,182
May 12, 202624.0124.4423.6823.8123.56-1.90%2,079,758
May 11, 202624.4824.6324.2124.2724.02-1.46%2,682,298
May 8, 202624.2824.8824.0824.6324.371.61%3,250,670
May 7, 202623.4824.4723.3124.2423.993.41%3,530,155
May 6, 202622.9623.9522.9623.4423.203.03%3,432,232
Apr 30, 202622.7722.9222.6022.7522.51-0.09%1,764,700
Apr 29, 202622.8623.1922.5122.7722.53-0.44%2,396,975
Apr 28, 202623.7623.7622.7522.8722.63-3.71%3,145,053
Apr 27, 202623.8123.8923.3823.7523.50-0.29%2,683,439
Apr 24, 202625.0025.0023.6323.8223.57-9.29%7,946,901
Apr 23, 202626.4826.5826.2026.2625.99-0.83%2,092,800
Apr 22, 202626.2626.7726.1126.4826.210.76%2,078,986
Apr 21, 202626.3726.4026.1026.2826.01-0.30%1,347,165
Apr 20, 202626.3026.6826.2126.3626.090.19%2,159,822
Apr 17, 202626.2426.5025.9526.3126.040.19%1,825,684
Apr 16, 202626.2226.4826.1526.2625.990.19%1,609,140
Apr 15, 202626.5026.5826.1526.2125.94-0.64%1,717,184
Apr 14, 202626.6326.8026.1726.3826.11-0.90%1,842,500
Apr 13, 202626.5126.7626.3526.6226.340.30%1,222,100
Apr 10, 202626.4426.8126.4426.5426.270.45%1,578,500
Apr 9, 202626.7126.8526.3626.4226.15-1.86%2,260,400
Apr 8, 202626.3627.1626.2826.9226.643.14%3,501,500