Skip to main content
logo
Kunshan Huguang Auto Harness Co.,Ltd. (SHA:605333)
China flag China · Delayed Price · Currency is CNY
17.16
-0.41 (-2.33%)
Aug 24, 2026, 3:00 PM CST

SHA:605333 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202616.1116.4116.0716.1716.170.68%3,772,900
Jul 20, 202615.9616.4715.7316.0616.060.75%3,814,400
Jul 17, 202616.5516.7915.8615.9415.94-3.57%3,496,200
Jul 16, 202616.2816.8515.9416.5316.532.80%3,498,456
Jul 15, 202616.0116.2615.9216.0816.08-0.37%2,680,944
Jul 14, 202616.0616.2715.9516.1416.140.31%2,563,000
Jul 13, 202616.6016.6016.0416.0916.09-3.25%2,966,900
Jul 10, 202616.2716.8715.9016.6316.632.65%3,308,400
Jul 9, 202616.5016.5015.7616.2016.20-0.92%3,996,538
Jul 8, 202616.9216.9216.3016.3516.35-3.37%3,185,774
Jul 7, 202617.7317.8316.9016.9216.92-4.41%2,448,100
Jul 6, 202618.0618.1917.7017.7017.70-1.94%3,311,600
Jul 3, 202617.4418.3317.1418.0518.055.43%5,365,500
Jul 2, 202617.3417.7317.1117.1217.12-0.70%3,097,100
Jul 1, 202617.0417.4817.0117.2417.241.11%2,338,100
Jun 30, 202616.9017.5716.6417.0517.051.43%3,799,900
Jun 29, 202616.5416.9816.0516.8116.811.69%3,831,400
Jun 26, 202617.0617.0616.5116.5316.53-3.28%2,639,936
Jun 25, 202617.6117.6917.0617.0917.09-3.39%3,080,819
Jun 24, 202618.1718.1717.6517.6917.69-1.72%2,628,800
Jun 23, 202618.0018.4417.9018.0018.00-0.17%2,578,646
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