Jiangxi Huawu Brake Co.,Ltd. (SHE:300095)
China · Delayed Price · Currency is CNY 8.88
-0.04 (-0.45%)
Sep 30, 2026, 3:04 PM CST
Jiangxi Huawu Brake Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.94 | 9.00 | 8.85 | 8.88 | 8.88 | -0.45% | 5,966,779 |
| Sep 29, 2026 | 8.78 | 9.06 | 8.71 | 8.92 | 8.92 | 1.59% | 9,614,600 |
| Sep 28, 2026 | 9.08 | 9.08 | 8.74 | 8.78 | 8.78 | -1.57% | 8,820,285 |
| Sep 24, 2026 | 8.96 | 9.18 | 8.96 | 9.04 | 8.92 | 0.78% | 9,699,109 |
| Sep 23, 2026 | 9.09 | 9.09 | 8.87 | 8.97 | 8.85 | -0.44% | 8,317,000 |
| Sep 22, 2026 | 9.31 | 9.31 | 8.92 | 9.01 | 8.89 | -3.22% | 14,527,200 |
| Sep 21, 2026 | 9.14 | 9.38 | 9.05 | 9.31 | 9.19 | 1.42% | 13,135,006 |
| Sep 18, 2026 | 9.00 | 9.23 | 8.92 | 9.18 | 9.06 | 1.89% | 13,730,900 |
| Sep 17, 2026 | 8.85 | 9.05 | 8.70 | 9.01 | 8.89 | 1.35% | 13,645,000 |
| Sep 16, 2026 | 8.67 | 8.90 | 8.60 | 8.89 | 8.77 | 2.07% | 11,231,900 |
| Sep 15, 2026 | 8.71 | 8.75 | 8.55 | 8.71 | 8.59 | 0.11% | 8,000,300 |
| Sep 14, 2026 | 8.66 | 8.76 | 8.56 | 8.70 | 8.58 | -0.34% | 7,568,400 |
| Sep 11, 2026 | 8.57 | 8.79 | 8.50 | 8.73 | 8.61 | 0.92% | 9,548,911 |
| Sep 10, 2026 | 8.60 | 8.70 | 8.49 | 8.65 | 8.54 | 0.35% | 6,729,803 |
| Sep 9, 2026 | 8.60 | 8.74 | 8.57 | 8.62 | 8.51 | 0.12% | 5,143,600 |
| Sep 8, 2026 | 8.62 | 8.66 | 8.56 | 8.61 | 8.50 | 0.35% | 4,657,800 |
| Sep 7, 2026 | 8.74 | 8.74 | 8.55 | 8.58 | 8.47 | -1.15% | 6,535,000 |
| Sep 4, 2026 | 8.70 | 8.85 | 8.62 | 8.68 | 8.56 | 0.46% | 8,539,500 |
| Sep 3, 2026 | 8.88 | 8.88 | 8.62 | 8.64 | 8.53 | -1.03% | 8,221,692 |
| Sep 2, 2026 | 8.58 | 8.79 | 8.49 | 8.73 | 8.61 | 1.63% | 11,956,800 |
| Sep 1, 2026 | 8.55 | 8.63 | 8.46 | 8.59 | 8.48 | 0.23% | 8,758,534 |
| Aug 31, 2026 | 8.35 | 8.74 | 8.30 | 8.57 | 8.46 | 3.00% | 14,872,240 |
| Aug 28, 2026 | 8.15 | 8.35 | 8.11 | 8.32 | 8.21 | 2.09% | 4,982,074 |
| Aug 27, 2026 | 8.13 | 8.20 | 8.05 | 8.15 | 8.04 | 0.62% | 3,716,700 |
| Aug 26, 2026 | 8.15 | 8.24 | 8.06 | 8.10 | 7.99 | -0.74% | 3,743,900 |
| Aug 25, 2026 | 7.94 | 8.20 | 7.85 | 8.16 | 8.05 | 3.03% | 5,651,100 |
| Aug 24, 2026 | 7.99 | 8.04 | 7.80 | 7.92 | 7.81 | -0.88% | 3,767,000 |
| Aug 21, 2026 | 7.91 | 8.03 | 7.75 | 7.99 | 7.88 | 1.01% | 3,936,778 |
| Aug 20, 2026 | 7.97 | 8.00 | 7.81 | 7.91 | 7.81 | 1.02% | 4,436,300 |
| Aug 19, 2026 | 8.20 | 8.20 | 7.81 | 7.83 | 7.73 | -4.63% | 7,209,000 |
| Aug 18, 2026 | 8.33 | 8.34 | 8.11 | 8.21 | 8.10 | -1.56% | 6,263,900 |
| Aug 17, 2026 | 8.20 | 8.38 | 8.20 | 8.34 | 8.23 | 1.09% | 5,426,100 |
| Aug 14, 2026 | 8.16 | 8.29 | 8.16 | 8.25 | 8.14 | 0.73% | 4,297,000 |
| Aug 13, 2026 | 8.37 | 8.41 | 8.18 | 8.19 | 8.08 | -2.27% | 6,580,400 |
| Aug 12, 2026 | 8.35 | 8.43 | 8.32 | 8.38 | 8.27 | -0.24% | 5,483,202 |
| Aug 11, 2026 | 8.39 | 8.49 | 8.17 | 8.40 | 8.29 | 0.36% | 7,638,800 |
| Aug 10, 2026 | 8.41 | 8.47 | 8.25 | 8.37 | 8.26 | -0.24% | 7,789,800 |
| Aug 7, 2026 | 8.52 | 8.58 | 8.35 | 8.39 | 8.28 | -1.87% | 8,161,900 |
| Aug 6, 2026 | 8.43 | 8.59 | 8.37 | 8.55 | 8.44 | 0.83% | 6,594,400 |
| Aug 5, 2026 | 8.37 | 8.62 | 8.31 | 8.48 | 8.37 | 1.31% | 6,431,500 |
| Aug 4, 2026 | 8.29 | 8.52 | 8.21 | 8.37 | 8.26 | 1.21% | 6,447,100 |
| Aug 3, 2026 | 8.16 | 8.29 | 8.13 | 8.27 | 8.16 | 1.35% | 4,015,100 |
| Jul 31, 2026 | 7.98 | 8.26 | 7.98 | 8.16 | 8.05 | 3.82% | 7,365,434 |
| Jul 30, 2026 | 8.09 | 8.14 | 7.81 | 7.86 | 7.76 | -2.84% | 5,417,100 |
| Jul 29, 2026 | 7.96 | 8.17 | 7.93 | 8.09 | 7.98 | 1.13% | 6,590,634 |
| Jul 28, 2026 | 7.73 | 8.15 | 7.73 | 8.00 | 7.89 | 2.70% | 8,655,831 |
| Jul 27, 2026 | 7.42 | 7.89 | 7.40 | 7.79 | 7.69 | 4.28% | 6,829,000 |
| Jul 24, 2026 | 7.61 | 7.75 | 7.47 | 7.47 | 7.37 | -1.84% | 5,655,271 |
| Jul 23, 2026 | 7.34 | 7.64 | 7.32 | 7.61 | 7.51 | 2.56% | 6,808,299 |
| Jul 22, 2026 | 7.57 | 7.66 | 7.36 | 7.42 | 7.32 | - | 8,795,700 |