Jiangxi Huawu Brake Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	9.24	9.66	9.24	9.48	-	0.42%	3,022,200
Mar 31, 2026	9.55	9.75	9.44	9.44	9.44	-1.05%	7,269,600
Mar 30, 2026	9.33	9.57	9.28	9.54	9.54	-	5,299,690
Mar 27, 2026	9.24	9.56	9.17	9.54	9.54	1.38%	5,102,891
Mar 26, 2026	9.66	9.70	9.35	9.41	9.41	-2.49%	6,707,900
Mar 25, 2026	9.49	9.70	9.48	9.65	9.65	0.73%	7,837,200
Mar 24, 2026	9.40	9.58	9.22	9.58	9.58	4.70%	10,065,500
Mar 23, 2026	9.38	9.60	9.08	9.15	9.15	-4.59%	12,550,600
Mar 20, 2026	10.09	10.09	9.58	9.59	9.59	-4.00%	9,057,414
Mar 19, 2026	10.18	10.25	9.92	9.99	9.99	-3.29%	8,972,100
Mar 18, 2026	10.26	10.36	10.12	10.33	10.33	1.18%	6,758,000
Mar 17, 2026	10.51	10.57	10.19	10.21	10.21	-2.67%	8,566,300
Mar 16, 2026	10.36	10.54	10.14	10.49	10.49	0.96%	11,634,430
Mar 13, 2026	10.46	10.58	10.34	10.39	10.39	-1.14%	8,770,460
Mar 12, 2026	10.85	10.88	10.41	10.51	10.51	-3.13%	14,222,300
Mar 11, 2026	11.10	11.15	10.78	10.85	10.85	-2.16%	11,737,100
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