Jiangxi Huawu Brake Co.,Ltd. (SHE:300095)
China · Delayed Price · Currency is CNY 9.59
+0.13 (1.37%)
Sep 5, 2025, 2:45 PM CST
Jiangxi Huawu Brake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.71 | 9.79 | 9.38 | 9.46 | 9.46 | -3.27% | 13,368,047 |
| Sep 3, 2025 | 10.22 | 10.28 | 9.78 | 9.78 | 9.78 | -4.86% | 17,719,300 |
| Sep 2, 2025 | 10.11 | 10.30 | 9.78 | 10.28 | 10.28 | 1.48% | 23,408,650 |
| Sep 1, 2025 | 10.18 | 10.20 | 10.04 | 10.13 | 10.13 | -1.27% | 14,619,100 |
| Aug 29, 2025 | 10.15 | 10.28 | 10.04 | 10.26 | 10.26 | 0.59% | 17,621,711 |
| Aug 28, 2025 | 10.35 | 10.52 | 9.69 | 10.20 | 10.20 | -0.97% | 27,274,111 |
| Aug 27, 2025 | 10.73 | 10.92 | 10.30 | 10.30 | 10.30 | -4.01% | 26,993,000 |
| Aug 26, 2025 | 11.03 | 11.03 | 10.70 | 10.73 | 10.73 | -3.51% | 31,789,095 |
| Aug 25, 2025 | 11.14 | 11.27 | 11.05 | 11.12 | 11.12 | -0.54% | 31,107,338 |
| Aug 22, 2025 | 11.15 | 11.18 | 11.03 | 11.18 | 11.18 | 0.27% | 23,691,156 |
| Aug 21, 2025 | 11.25 | 11.30 | 11.00 | 11.15 | 11.15 | -1.76% | 29,381,762 |
| Aug 20, 2025 | 10.84 | 11.37 | 10.71 | 11.35 | 11.35 | 4.70% | 53,106,611 |
| Aug 19, 2025 | 10.93 | 10.93 | 10.69 | 10.84 | 10.84 | -1.00% | 25,392,150 |
| Aug 18, 2025 | 10.75 | 10.96 | 10.70 | 10.95 | 10.95 | 2.43% | 26,806,717 |
| Aug 15, 2025 | 10.65 | 10.71 | 10.57 | 10.69 | 10.69 | 0.38% | 21,579,817 |
| Aug 14, 2025 | 11.18 | 11.18 | 10.59 | 10.65 | 10.65 | -5.08% | 44,853,300 |
| Aug 13, 2025 | 11.15 | 11.39 | 11.11 | 11.22 | 11.22 | 1.08% | 30,067,955 |
| Aug 12, 2025 | 11.30 | 11.37 | 11.00 | 11.10 | 11.10 | -1.94% | 28,014,800 |
| Aug 11, 2025 | 11.35 | 11.40 | 11.20 | 11.32 | 11.32 | 0.09% | 28,082,300 |
| Aug 8, 2025 | 11.60 | 11.68 | 11.31 | 11.31 | 11.31 | -3.91% | 35,710,200 |
| Aug 7, 2025 | 11.50 | 11.98 | 11.21 | 11.77 | 11.77 | 0.68% | 61,284,442 |
| Aug 6, 2025 | 11.14 | 11.80 | 11.07 | 11.69 | 11.69 | 4.94% | 67,674,892 |
| Aug 5, 2025 | 10.97 | 11.33 | 10.91 | 11.14 | 11.14 | 1.55% | 42,536,879 |
| Aug 4, 2025 | 10.50 | 11.13 | 10.43 | 10.97 | 10.97 | 3.30% | 39,831,150 |
| Aug 1, 2025 | 11.01 | 11.03 | 10.61 | 10.62 | 10.62 | -3.98% | 32,680,200 |
| Jul 31, 2025 | 10.85 | 11.12 | 10.76 | 11.06 | 11.06 | 1.94% | 52,168,342 |
| Jul 30, 2025 | 10.81 | 11.01 | 10.46 | 10.85 | 10.85 | -0.55% | 47,709,703 |
| Jul 29, 2025 | 11.01 | 11.13 | 10.71 | 10.91 | 10.91 | -1.00% | 44,651,800 |
| Jul 28, 2025 | 10.98 | 11.17 | 10.89 | 11.02 | 11.02 | 1.10% | 38,532,700 |
| Jul 25, 2025 | 11.31 | 11.39 | 10.85 | 10.90 | 10.90 | -5.05% | 55,943,317 |
| Jul 24, 2025 | 11.04 | 11.65 | 10.99 | 11.48 | 11.48 | 2.23% | 77,087,717 |
| Jul 23, 2025 | 12.49 | 12.49 | 11.23 | 11.23 | 11.23 | -11.78% | 128,895,383 |
| Jul 22, 2025 | 10.81 | 12.73 | 10.69 | 12.73 | 12.73 | 19.98% | 89,286,839 |
| Jul 21, 2025 | 10.60 | 10.77 | 10.26 | 10.61 | 10.61 | 3.82% | 68,418,337 |
| Jul 18, 2025 | 9.99 | 10.50 | 9.73 | 10.22 | 10.22 | 3.13% | 68,232,600 |
| Jul 17, 2025 | 9.65 | 9.98 | 9.41 | 9.91 | 9.91 | 1.75% | 45,846,080 |
| Jul 16, 2025 | 9.90 | 10.35 | 9.66 | 9.74 | 9.74 | 2.74% | 54,518,534 |
| Jul 15, 2025 | 9.80 | 9.86 | 9.33 | 9.48 | 9.48 | -4.05% | 35,286,730 |
| Jul 14, 2025 | 10.00 | 10.02 | 9.80 | 9.88 | 9.88 | -1.10% | 31,565,200 |
| Jul 11, 2025 | 9.42 | 10.12 | 9.37 | 9.99 | 9.99 | 6.84% | 60,165,737 |
| Jul 10, 2025 | 9.46 | 9.53 | 9.18 | 9.35 | 9.35 | -2.09% | 30,801,050 |
| Jul 9, 2025 | 9.73 | 9.98 | 9.52 | 9.55 | 9.55 | -1.95% | 35,867,122 |
| Jul 8, 2025 | 9.77 | 9.82 | 9.58 | 9.74 | 9.74 | 1.67% | 28,662,684 |
| Jul 7, 2025 | 9.57 | 9.64 | 9.46 | 9.58 | 9.58 | - | 22,757,200 |
| Jul 4, 2025 | 9.83 | 9.86 | 9.54 | 9.58 | 9.58 | -2.64% | 38,461,384 |
| Jul 3, 2025 | 10.20 | 10.39 | 9.78 | 9.84 | 9.84 | -4.74% | 61,103,500 |
| Jul 2, 2025 | 10.05 | 11.27 | 9.91 | 10.33 | 10.33 | 3.61% | 87,278,862 |
| Jul 1, 2025 | 10.30 | 10.41 | 9.92 | 9.97 | 9.97 | -3.76% | 70,393,916 |
| Jun 30, 2025 | 9.56 | 10.50 | 9.48 | 10.36 | 10.36 | 9.40% | 85,413,987 |
| Jun 27, 2025 | 9.49 | 9.73 | 9.41 | 9.47 | 9.47 | -1.66% | 44,714,800 |