Hushan Autoparts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	70.80	72.10	69.00	70.20	70.20	-1.13%	389,925
Jul 28, 2026	70.70	71.00	70.00	71.00	71.00	1.28%	76,145
Jul 27, 2026	70.40	70.40	70.10	70.10	70.10	-0.43%	15,100
Jul 24, 2026	70.60	70.60	69.80	70.40	70.40	-0.14%	21,017
Jul 23, 2026	70.50	70.50	70.00	70.50	70.50	0.43%	27,012
Jul 22, 2026	70.50	70.50	70.10	70.20	70.20	-0.14%	23,000
Jul 21, 2026	71.00	71.00	70.20	70.30	70.30	-	21,650
Jul 20, 2026	71.40	71.40	70.20	70.30	70.30	0.29%	41,086
Jul 17, 2026	70.80	71.10	70.00	70.10	70.10	-0.99%	38,135
Jul 16, 2026	70.30	70.80	70.20	70.80	70.80	-	23,092
Jul 15, 2026	70.30	72.10	70.20	70.80	70.80	0.57%	40,215
Jul 14, 2026	71.50	71.50	70.10	70.40	70.40	-1.95%	39,004
Jul 13, 2026	71.00	71.80	70.10	71.80	71.80	1.99%	28,000
Jul 9, 2026	71.00	71.00	70.20	70.40	70.40	-0.28%	24,143
Jul 8, 2026	71.40	71.40	70.60	70.60	70.60	-1.12%	13,100
Jul 7, 2026	70.40	71.70	70.20	71.40	71.40	1.42%	66,438
Jul 6, 2026	71.90	71.90	70.30	70.40	70.40	-0.56%	42,328
Jul 3, 2026	70.60	71.00	70.50	70.80	70.80	0.57%	28,200
Jul 2, 2026	71.70	72.50	70.30	70.40	70.40	-0.71%	59,498
Jul 1, 2026	72.00	72.00	70.80	70.90	70.90	0.14%	15,084
Jun 30, 2026	70.90	72.00	70.80	70.80	70.80	-0.14%	19,241
Jun 29, 2026	72.00	72.00	70.90	70.90	70.90	0.14%	10,004
Jun 26, 2026	71.20	72.30	70.80	70.80	70.80	-1.26%	19,412
Jun 25, 2026	72.50	72.50	71.20	71.70	71.70	-0.55%	18,075
Jun 24, 2026	72.60	72.60	70.90	72.10	72.10	-0.69%	21,209
Jun 23, 2026	72.00	72.70	71.50	72.60	72.60	1.40%	19,750
Jun 22, 2026	72.40	74.10	71.60	71.60	71.60	-1.51%	60,489
Jun 18, 2026	72.40	72.70	72.30	72.70	72.70	-1.36%	16,005
Jun 17, 2026	72.90	74.00	71.90	73.70	73.70	1.38%	34,470
Jun 16, 2026	73.80	73.80	72.10	72.70	72.70	0.28%	26,236
Jun 15, 2026	72.80	74.50	72.00	72.50	72.50	0.14%	56,277
Jun 12, 2026	72.40	72.40	71.50	72.40	72.40	-	22,121
Jun 11, 2026	73.00	73.00	70.50	72.40	72.40	1.26%	7,246
Jun 10, 2026	72.00	73.40	71.50	71.50	71.50	-1.65%	23,232
Jun 9, 2026	71.30	73.10	71.30	72.70	72.70	2.54%	62,017
Jun 8, 2026	72.50	72.50	70.70	70.90	70.90	-2.61%	30,175
Jun 5, 2026	73.00	73.20	72.50	72.80	72.80	-0.27%	41,102
Jun 4, 2026	73.80	73.90	72.90	73.00	73.00	0.14%	21,036
Jun 3, 2026	72.70	74.80	72.50	72.90	72.90	-1.49%	48,304
Jun 2, 2026	74.30	74.30	73.20	74.00	74.00	-0.40%	9,264
Jun 1, 2026	75.00	77.20	74.00	74.30	74.30	-0.93%	69,373
May 29, 2026	75.00	76.80	74.60	75.00	75.00	1.76%	50,295
May 28, 2026	73.00	78.20	73.00	73.70	73.70	3.66%	126,381
May 27, 2026	72.00	73.10	71.10	71.10	71.10	-0.97%	15,327
May 26, 2026	72.20	72.20	71.00	71.80	71.80	-0.42%	41,130
May 25, 2026	71.50	73.50	71.50	72.10	72.10	0.84%	51,484
May 22, 2026	72.00	72.00	71.20	71.50	71.50	-0.56%	25,360
May 21, 2026	72.00	72.00	71.50	71.90	71.90	-	14,505
May 20, 2026	72.00	72.00	71.30	71.90	71.90	-	18,153
May 19, 2026	73.00	73.00	71.30	71.90	71.90	0.14%	17,663