Jiangxi Huawu Brake Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	11.09	11.24	11.01	11.09	11.09	0.91%	10,805,160
Mar 9, 2026	10.70	11.04	10.63	10.99	10.99	1.20%	15,333,950
Mar 6, 2026	10.60	10.95	10.57	10.86	10.86	1.50%	11,032,190
Mar 5, 2026	10.61	10.73	10.51	10.70	10.70	2.49%	14,635,903
Mar 4, 2026	10.17	10.50	10.10	10.44	10.44	1.06%	13,079,700
Mar 3, 2026	11.15	11.15	10.33	10.33	10.33	-7.93%	25,110,250
Mar 2, 2026	11.14	11.46	11.07	11.22	11.22	0.18%	25,689,300
Feb 27, 2026	11.09	11.22	11.05	11.20	11.20	0.45%	13,768,900
Feb 26, 2026	11.11	11.23	11.06	11.15	11.15	-	13,917,720
Feb 25, 2026	11.25	11.25	11.06	11.15	11.15	-0.89%	21,081,070
Feb 24, 2026	11.03	11.44	10.85	11.25	11.25	4.17%	31,693,010
Feb 13, 2026	10.67	10.89	10.66	10.80	10.80	1.31%	10,874,400
Feb 12, 2026	10.69	10.81	10.54	10.66	10.66	-0.28%	9,429,900
Feb 11, 2026	10.82	10.88	10.69	10.69	10.69	-1.38%	9,527,453
Feb 10, 2026	10.97	10.97	10.69	10.84	10.84	-1.19%	13,031,450
Feb 9, 2026	10.92	11.01	10.84	10.97	10.97	1.67%	17,480,000
Feb 6, 2026	10.65	10.94	10.56	10.79	10.79	0.37%	15,190,200
Feb 5, 2026	10.85	11.02	10.75	10.75	10.75	-2.09%	17,478,400
Feb 4, 2026	10.65	11.45	10.61	10.98	10.98	3.20%	33,163,500
Feb 3, 2026	10.44	10.65	10.34	10.64	10.64	3.20%	15,772,300
Feb 2, 2026	10.23	10.55	10.21	10.31	10.31	0.78%	14,757,570
Jan 30, 2026	10.28	10.44	10.04	10.23	10.23	-1.63%	18,754,600
Jan 29, 2026	10.37	10.78	10.16	10.40	10.40	-4.24%	30,544,600
Jan 28, 2026	11.18	11.24	10.82	10.86	10.86	-3.04%	20,578,300
Jan 27, 2026	11.26	11.42	10.88	11.20	11.20	-0.88%	20,843,000
Jan 26, 2026	12.00	12.00	11.12	11.30	11.30	-5.68%	34,203,600
Jan 23, 2026	11.63	11.98	11.50	11.98	11.98	2.39%	33,233,600
Jan 22, 2026	11.30	11.88	11.30	11.70	11.70	4.09%	29,977,070
Jan 21, 2026	11.32	11.50	11.15	11.24	11.24	-2.01%	23,405,400
Jan 20, 2026	12.01	12.08	11.36	11.47	11.47	-5.21%	38,697,250
Jan 19, 2026	11.66	12.21	11.45	12.10	12.10	2.98%	38,210,300
Jan 16, 2026	11.50	12.13	11.36	11.75	11.75	2.98%	38,688,700
Jan 15, 2026	11.74	11.87	11.22	11.41	11.41	-4.12%	35,678,650
Jan 14, 2026	11.97	12.34	11.67	11.90	11.90	-0.42%	51,340,280
Jan 13, 2026	12.82	12.82	11.93	11.95	11.95	-9.19%	67,070,600
Jan 12, 2026	12.74	13.30	12.42	13.16	13.16	6.65%	84,456,140
Jan 9, 2026	12.25	12.85	12.17	12.34	12.34	2.75%	77,117,900
Jan 8, 2026	11.38	12.19	11.34	12.01	12.01	4.53%	65,739,260
Jan 7, 2026	11.71	11.82	11.42	11.49	11.49	-3.61%	51,596,360
Jan 6, 2026	11.87	11.97	11.60	11.92	11.92	-0.50%	52,993,240
Jan 5, 2026	12.18	12.29	11.70	11.98	11.98	-1.16%	54,089,460
Dec 31, 2025	12.40	12.52	12.07	12.12	12.12	-5.09%	68,034,832
Dec 30, 2025	11.68	13.33	11.40	12.77	12.77	5.98%	105,230,600
Dec 29, 2025	11.72	12.40	11.33	12.05	12.05	4.24%	98,236,450
Dec 26, 2025	11.51	11.93	11.34	11.56	11.56	-1.20%	72,824,300
Dec 25, 2025	11.10	11.93	11.06	11.70	11.70	4.74%	87,267,700
Dec 24, 2025	10.65	11.25	10.47	11.17	11.17	3.81%	54,868,500
Dec 23, 2025	11.02	11.45	10.65	10.76	10.76	-1.82%	49,959,600
Dec 22, 2025	11.20	11.35	10.93	10.96	10.96	-2.06%	43,223,900
Dec 19, 2025	10.65	11.19	10.62	11.19	11.19	4.78%	49,575,400