Jiangxi Huawu Brake Co.,Ltd. (SHE:300095)
China · Delayed Price · Currency is CNY 7.91
-0.08 (-1.00%)
Aug 24, 2026, 2:25 PM CST
Jiangxi Huawu Brake Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.91 | 8.03 | 7.75 | 7.99 | 7.99 | 1.01% | 3,936,778 |
| Aug 20, 2026 | 7.97 | 8.00 | 7.81 | 7.91 | 7.91 | 1.02% | 4,437,000 |
| Aug 19, 2026 | 8.20 | 8.20 | 7.81 | 7.83 | 7.83 | -4.63% | 7,209,000 |
| Aug 18, 2026 | 8.33 | 8.34 | 8.11 | 8.21 | 8.21 | -1.56% | 6,263,900 |
| Aug 17, 2026 | 8.20 | 8.38 | 8.20 | 8.34 | 8.34 | 1.09% | 5,426,100 |
| Aug 14, 2026 | 8.16 | 8.29 | 8.16 | 8.25 | 8.25 | 0.73% | 4,297,000 |
| Aug 13, 2026 | 8.37 | 8.41 | 8.18 | 8.19 | 8.19 | -2.27% | 6,580,400 |
| Aug 12, 2026 | 8.35 | 8.43 | 8.32 | 8.38 | 8.38 | -0.24% | 5,483,202 |
| Aug 11, 2026 | 8.39 | 8.49 | 8.17 | 8.40 | 8.40 | 0.36% | 7,638,800 |
| Aug 10, 2026 | 8.41 | 8.47 | 8.25 | 8.37 | 8.37 | -0.24% | 7,789,800 |
| Aug 7, 2026 | 8.52 | 8.58 | 8.35 | 8.39 | 8.39 | -1.87% | 8,161,900 |
| Aug 6, 2026 | 8.43 | 8.59 | 8.37 | 8.55 | 8.55 | 0.83% | 6,595,500 |
| Aug 5, 2026 | 8.37 | 8.62 | 8.31 | 8.48 | 8.48 | 1.31% | 6,431,500 |
| Aug 4, 2026 | 8.29 | 8.52 | 8.21 | 8.37 | 8.37 | 1.21% | 6,447,100 |
| Aug 3, 2026 | 8.16 | 8.29 | 8.13 | 8.27 | 8.27 | 1.35% | 4,015,100 |
| Jul 31, 2026 | 7.98 | 8.26 | 7.98 | 8.16 | 8.16 | 3.82% | 7,366,134 |
| Jul 30, 2026 | 8.09 | 8.14 | 7.81 | 7.86 | 7.86 | -2.84% | 5,417,100 |
| Jul 29, 2026 | 7.96 | 8.17 | 7.93 | 8.09 | 8.09 | 1.12% | 6,590,634 |
| Jul 28, 2026 | 7.73 | 8.15 | 7.73 | 8.00 | 8.00 | 2.70% | 8,655,831 |
| Jul 27, 2026 | 7.42 | 7.89 | 7.40 | 7.79 | 7.79 | 4.28% | 6,829,000 |
| Jul 24, 2026 | 7.61 | 7.75 | 7.47 | 7.47 | 7.47 | -1.84% | 5,656,771 |
| Jul 23, 2026 | 7.34 | 7.64 | 7.32 | 7.61 | 7.61 | 2.56% | 6,808,299 |
| Jul 22, 2026 | 7.57 | 7.66 | 7.36 | 7.42 | 7.42 | - | 8,795,700 |
| Jul 21, 2026 | 7.56 | 7.56 | 6.93 | 7.42 | 7.42 | -0.54% | 10,844,300 |
| Jul 20, 2026 | 8.10 | 8.12 | 7.33 | 7.46 | 7.46 | -6.52% | 10,422,300 |
| Jul 17, 2026 | 8.60 | 8.64 | 7.97 | 7.98 | 7.98 | -6.99% | 8,823,186 |
| Jul 16, 2026 | 8.66 | 8.85 | 8.54 | 8.58 | 8.58 | -1.72% | 6,846,499 |
| Jul 15, 2026 | 8.69 | 8.91 | 8.65 | 8.73 | 8.73 | -0.46% | 8,555,021 |
| Jul 14, 2026 | 8.40 | 8.79 | 8.18 | 8.77 | 8.77 | 3.42% | 11,253,847 |
| Jul 13, 2026 | 9.08 | 9.08 | 8.27 | 8.48 | 8.48 | -7.02% | 16,343,400 |
| Jul 10, 2026 | 8.70 | 9.38 | 8.63 | 9.12 | 9.12 | 4.35% | 17,048,850 |
| Jul 9, 2026 | 8.53 | 8.81 | 8.33 | 8.74 | 8.74 | 2.46% | 10,169,500 |
| Jul 8, 2026 | 8.76 | 8.78 | 8.41 | 8.53 | 8.53 | -2.63% | 8,632,223 |
| Jul 7, 2026 | 8.95 | 9.09 | 8.68 | 8.76 | 8.76 | -1.24% | 11,185,202 |
| Jul 6, 2026 | 9.12 | 9.30 | 8.85 | 8.87 | 8.87 | -3.69% | 12,917,388 |
| Jul 3, 2026 | 8.75 | 9.29 | 8.67 | 9.21 | 9.21 | 6.23% | 15,158,996 |
| Jul 2, 2026 | 8.72 | 9.00 | 8.63 | 8.67 | 8.67 | -0.91% | 9,951,300 |
| Jul 1, 2026 | 8.60 | 8.82 | 8.53 | 8.75 | 8.75 | 1.51% | 8,577,300 |
| Jun 30, 2026 | 8.29 | 8.66 | 8.29 | 8.62 | 8.62 | 2.86% | 9,669,903 |
| Jun 29, 2026 | 8.70 | 8.88 | 8.27 | 8.38 | 8.38 | -4.88% | 12,556,300 |
| Jun 26, 2026 | 8.47 | 8.90 | 8.33 | 8.81 | 8.81 | 3.04% | 13,582,600 |
| Jun 25, 2026 | 8.80 | 8.91 | 8.52 | 8.55 | 8.55 | -3.82% | 9,515,000 |
| Jun 24, 2026 | 9.06 | 9.08 | 8.60 | 8.89 | 8.89 | -1.77% | 12,344,200 |
| Jun 23, 2026 | 9.29 | 9.80 | 8.98 | 9.05 | 9.05 | -3.62% | 15,465,700 |
| Jun 22, 2026 | 8.80 | 9.40 | 8.56 | 9.39 | 9.39 | 5.86% | 20,176,993 |
| Jun 18, 2026 | 8.75 | 8.96 | 8.63 | 8.87 | 8.87 | 0.68% | 7,971,500 |
| Jun 17, 2026 | 8.96 | 9.01 | 8.76 | 8.81 | 8.81 | -2.22% | 8,900,500 |
| Jun 16, 2026 | 8.88 | 9.04 | 8.75 | 9.01 | 9.01 | 1.58% | 9,549,600 |
| Jun 15, 2026 | 8.90 | 8.95 | 8.72 | 8.87 | 8.87 | 1.14% | 8,664,100 |
| Jun 12, 2026 | 8.75 | 9.18 | 8.69 | 8.77 | 8.77 | 1.15% | 13,249,610 |