Skip to main content
logo
Kunshan Huguang Auto Harness Co.,Ltd. (SHA:605333)
China flag China · Delayed Price · Currency is CNY
16.57
+0.27 (1.66%)
Sep 30, 2026, 3:00 PM CST

SHA:605333 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202616.3916.7416.2416.5716.571.66%1,623,305
Sep 29, 202616.4016.5316.2516.3016.30-0.61%1,378,000
Sep 28, 202616.6716.8016.2716.4016.40-1.62%1,717,420
Sep 24, 202616.8017.0516.6116.6716.67-1.54%2,482,200
Sep 23, 202616.6616.9816.5316.9316.931.99%2,202,899
Sep 22, 202616.6916.6916.4816.6016.600.42%1,703,928
Sep 21, 202616.4016.6716.4016.5316.530.92%2,165,962
Sep 18, 202616.2916.7516.2916.3816.381.05%1,961,820
Sep 17, 202615.8616.3315.8216.2116.212.21%1,978,800
Sep 16, 202615.9116.0715.7115.8615.86-0.56%1,945,700
Sep 15, 202616.2416.3315.9215.9515.95-1.79%1,575,658
Sep 14, 202615.9916.3715.8716.2416.241.44%1,726,700
Sep 11, 202616.4416.4416.0116.0116.01-3.32%2,594,200
Sep 10, 202617.1617.1716.5616.5616.56-3.66%2,825,600
Sep 9, 202617.7317.8317.1717.1917.19-3.05%2,732,758
Sep 8, 202617.7417.7417.4917.7317.73-0.06%2,033,332
Sep 7, 202617.6017.7617.2717.7417.741.43%2,798,942
Sep 4, 202618.0018.0817.3617.4917.49-1.30%3,450,500
Sep 3, 202618.1918.2317.6217.7217.72-1.17%3,167,216
Sep 2, 202618.0118.0817.4017.9317.93-1.54%5,833,058
Sep 1, 202617.1318.5617.1018.2118.216.30%9,415,800
Aug 31, 202616.8917.1616.7917.1317.130.59%2,973,900
Aug 28, 202616.9517.3816.9017.0317.030.53%3,498,300
Aug 27, 202617.0017.1316.5016.9416.94-1.17%4,634,000
Aug 26, 202616.9817.5016.9317.1417.14-0.46%3,984,958
Aug 25, 202616.8717.2816.5817.2217.220.35%5,193,300
Aug 24, 202617.5018.2316.9217.1617.16-2.33%6,637,200
Aug 21, 202617.7817.8517.4317.5717.57-1.35%5,538,600
Aug 20, 202618.1218.6417.5417.8117.81-2.68%8,655,300
Aug 19, 202619.0019.6018.0018.3018.30-1.93%13,951,362
Aug 18, 202616.9918.6616.6818.6618.6610.02%5,667,800
Aug 17, 202616.8217.0016.6716.9616.960.89%1,907,300
Aug 14, 202617.1717.2016.8116.8116.81-1.47%1,580,200
Aug 13, 202617.3017.4217.0417.0617.06-1.95%1,868,672
Aug 12, 202617.1917.4917.0817.4017.401.22%1,924,542
Aug 11, 202617.4417.4417.0417.1917.19-0.69%1,976,644
Aug 10, 202616.9117.4816.7417.3117.312.37%3,463,860
Aug 7, 202616.9416.9916.5316.9116.91-0.24%3,370,795
Aug 6, 202617.1817.2316.8016.9516.95-1.85%2,153,188
Aug 5, 202617.4917.5017.1717.2717.27-0.75%2,209,000
Aug 4, 202617.5817.8717.4017.4017.40-1.81%2,599,100
Aug 3, 202617.4817.7817.4517.7217.721.49%2,396,244
Jul 31, 202617.2117.6717.1117.4617.461.45%3,620,600
Jul 30, 202616.7517.3216.6517.2117.212.56%3,437,338
Jul 29, 202616.2416.8416.1816.7816.783.26%3,223,606
Jul 28, 202615.9516.4815.8216.2516.250.87%2,211,800
Jul 27, 202615.6516.4715.5116.1116.113.40%2,888,738
Jul 24, 202616.0516.0515.5615.5815.58-2.99%1,919,680
Jul 23, 202615.6516.1015.6516.0616.061.65%1,860,500
Jul 22, 202616.0516.1215.6415.8015.80-2.29%3,409,740