Jiangxi Huawu Brake Co.,Ltd. (SHE:300095)
China · Delayed Price · Currency is CNY 9.05
-0.34 (-3.62%)
Jun 23, 2026, 3:04 PM CST
Jiangxi Huawu Brake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 8.75 | 9.80 | 8.75 | 9.12 | - | -2.88% | 11,960,800 |
| 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 |
| Jun 11, 2026 | 8.67 | 8.70 | 8.35 | 8.67 | 8.67 | 0.12% | 8,499,000 |
| Jun 10, 2026 | 8.99 | 8.99 | 8.51 | 8.66 | 8.66 | -3.78% | 10,721,800 |
| Jun 9, 2026 | 9.08 | 9.19 | 8.93 | 9.00 | 9.00 | -0.33% | 8,391,200 |
| Jun 8, 2026 | 8.95 | 9.20 | 8.85 | 9.03 | 9.03 | -2.06% | 11,041,200 |
| Jun 5, 2026 | 9.20 | 9.43 | 8.85 | 9.22 | 9.22 | -0.11% | 14,099,290 |
| Jun 4, 2026 | 9.00 | 9.31 | 8.96 | 9.23 | 9.23 | 1.65% | 10,453,470 |
| Jun 3, 2026 | 8.94 | 9.27 | 8.90 | 9.08 | 9.08 | 1.23% | 11,345,500 |
| Jun 2, 2026 | 9.08 | 9.12 | 8.68 | 8.97 | 8.97 | -1.21% | 12,037,200 |
| Jun 1, 2026 | 9.10 | 9.27 | 9.02 | 9.08 | 9.08 | -0.66% | 9,668,000 |
| May 29, 2026 | 9.49 | 9.50 | 9.07 | 9.14 | 9.14 | -3.79% | 11,269,050 |
| May 28, 2026 | 9.30 | 9.61 | 9.26 | 9.50 | 9.50 | 2.59% | 13,705,250 |
| May 27, 2026 | 9.52 | 9.58 | 9.17 | 9.26 | 9.26 | -2.94% | 12,742,000 |
| May 26, 2026 | 9.86 | 9.95 | 9.36 | 9.54 | 9.54 | -4.02% | 13,144,400 |
| May 25, 2026 | 10.34 | 10.34 | 9.83 | 9.94 | 9.94 | -2.36% | 11,030,200 |
| May 22, 2026 | 10.09 | 10.25 | 9.82 | 10.18 | 10.18 | 2.00% | 11,345,500 |
| May 21, 2026 | 10.49 | 10.50 | 9.96 | 9.98 | 9.98 | -3.57% | 13,815,300 |
| May 20, 2026 | 10.50 | 10.60 | 10.27 | 10.35 | 10.35 | -2.91% | 12,608,300 |
| May 19, 2026 | 10.88 | 10.88 | 10.41 | 10.66 | 10.66 | -0.47% | 13,285,950 |
| May 18, 2026 | 10.80 | 10.97 | 10.64 | 10.71 | 10.71 | -2.01% | 17,629,980 |
| May 15, 2026 | 10.83 | 11.08 | 10.80 | 10.93 | 10.93 | 1.02% | 19,033,600 |
| May 14, 2026 | 10.99 | 11.05 | 10.78 | 10.82 | 10.82 | -1.81% | 19,810,000 |
| May 13, 2026 | 11.17 | 11.22 | 10.83 | 11.02 | 11.02 | -1.25% | 26,094,300 |
| May 12, 2026 | 11.06 | 11.55 | 10.95 | 11.16 | 11.16 | -0.09% | 35,669,400 |
| May 11, 2026 | 11.27 | 11.97 | 11.02 | 11.17 | 11.17 | 1.09% | 49,927,780 |
| May 8, 2026 | 10.04 | 11.47 | 9.99 | 11.05 | 11.05 | 10.72% | 50,548,830 |
| May 7, 2026 | 9.92 | 10.08 | 9.90 | 9.98 | 9.98 | 0.50% | 8,267,406 |
| May 6, 2026 | 9.95 | 10.02 | 9.88 | 9.93 | 9.93 | 0.91% | 11,538,300 |
| Apr 30, 2026 | 9.60 | 9.90 | 9.56 | 9.84 | 9.84 | 1.97% | 12,087,700 |
| Apr 29, 2026 | 9.24 | 9.75 | 9.24 | 9.65 | 9.65 | 3.99% | 13,374,300 |
| Apr 28, 2026 | 9.50 | 9.56 | 9.21 | 9.28 | 9.28 | -2.93% | 6,950,200 |
| Apr 27, 2026 | 9.40 | 9.58 | 9.16 | 9.56 | 9.56 | 1.92% | 7,729,550 |
| Apr 24, 2026 | 9.47 | 9.47 | 9.25 | 9.38 | 9.38 | -1.16% | 7,466,600 |
| Apr 23, 2026 | 9.66 | 9.72 | 9.46 | 9.49 | 9.49 | -1.45% | 6,788,400 |
| Apr 22, 2026 | 9.58 | 9.69 | 9.52 | 9.63 | 9.63 | -0.21% | 5,492,800 |
| Apr 21, 2026 | 9.85 | 9.85 | 9.58 | 9.65 | 9.65 | -1.63% | 6,309,950 |
| Apr 20, 2026 | 9.72 | 9.87 | 9.63 | 9.81 | 9.81 | 1.66% | 6,828,450 |
| Apr 17, 2026 | 9.63 | 9.74 | 9.51 | 9.65 | 9.65 | -0.21% | 7,305,700 |
| Apr 16, 2026 | 9.66 | 9.70 | 9.51 | 9.67 | 9.67 | - | 7,410,610 |
| Apr 15, 2026 | 9.75 | 9.75 | 9.60 | 9.67 | 9.67 | 0.21% | 6,940,900 |
| Apr 14, 2026 | 9.76 | 9.76 | 9.52 | 9.65 | 9.65 | -0.10% | 7,912,300 |
| Apr 13, 2026 | 9.75 | 9.87 | 9.55 | 9.66 | 9.66 | -1.33% | 8,912,900 |
| Apr 10, 2026 | 9.65 | 10.00 | 9.62 | 9.79 | 9.79 | 1.77% | 12,060,900 |
| Apr 9, 2026 | 9.45 | 9.64 | 9.40 | 9.62 | 9.62 | 0.21% | 8,956,100 |