Jiangxi Huawu Brake Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	10.63	10.95	10.50	10.68	10.68	-0.47%	31,348,000
Dec 17, 2025	10.83	10.96	10.39	10.73	10.73	-2.90%	36,081,500
Dec 16, 2025	10.96	11.11	10.58	11.05	11.05	0.18%	45,353,900
Dec 15, 2025	10.75	11.28	10.63	11.03	11.03	1.29%	55,508,680
Dec 12, 2025	10.30	11.16	10.18	10.89	10.89	5.42%	64,468,300
Dec 11, 2025	10.69	10.75	10.32	10.33	10.33	-2.91%	35,441,390
Dec 10, 2025	10.72	10.98	10.47	10.64	10.64	-2.39%	60,610,360
Dec 9, 2025	10.85	11.45	10.80	10.90	10.90	-1.89%	79,310,210
Dec 8, 2025	11.03	11.40	10.96	11.11	11.11	1.28%	103,574,700
Dec 5, 2025	11.61	11.80	10.73	10.97	10.97	-2.40%	133,269,000
Dec 4, 2025	9.40	11.24	9.40	11.24	11.24	19.96%	108,796,100
Dec 3, 2025	9.65	9.66	9.17	9.37	9.37	-1.99%	21,212,850
Dec 2, 2025	9.31	9.64	9.21	9.56	9.56	2.36%	23,009,570
Dec 1, 2025	9.31	9.49	9.28	9.34	9.34	0.65%	10,603,000
Nov 28, 2025	9.09	9.28	9.04	9.28	9.28	2.20%	7,975,225
Nov 27, 2025	9.10	9.18	9.03	9.08	9.08	-	7,379,394
Nov 26, 2025	9.50	9.57	9.08	9.08	9.08	-4.62%	15,898,070
Nov 25, 2025	9.56	9.65	9.44	9.52	9.52	-0.31%	11,183,400
Nov 24, 2025	9.24	9.58	9.22	9.55	9.55	3.80%	14,181,500
Nov 21, 2025	9.40	9.70	9.11	9.20	9.20	-2.75%	16,158,190
Nov 20, 2025	9.64	9.74	9.45	9.46	9.46	-2.27%	13,413,200
Nov 19, 2025	9.59	9.83	9.38	9.68	9.68	0.94%	18,174,400
Nov 18, 2025	9.77	9.78	9.56	9.59	9.59	-2.74%	11,490,800