Jiangxi Huawu Brake Co.,Ltd. (SHE:300095)
China · Delayed Price · Currency is CNY 8.27
+0.11 (1.35%)
Aug 3, 2026, 3:04 PM CST
Jiangxi Huawu Brake Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |