Hushan Autoparts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	71.50	73.00	71.50	71.80	71.80	-	19,302
May 15, 2026	73.00	73.00	71.80	71.80	71.80	0.42%	19,390
May 14, 2026	73.20	74.90	71.50	71.50	71.50	-2.05%	55,652
May 13, 2026	74.60	74.60	73.00	73.00	73.00	-2.14%	49,005
May 12, 2026	75.20	75.30	74.60	74.60	74.60	-0.80%	22,152
May 11, 2026	74.20	76.50	74.20	75.20	75.20	-1.96%	55,187
May 8, 2026	76.80	76.80	74.20	76.70	76.70	-	20,907
May 7, 2026	75.10	76.70	74.00	76.70	76.70	4.35%	45,157
May 6, 2026	73.60	73.80	72.60	73.50	73.50	1.24%	45,520
May 5, 2026	74.40	74.40	72.10	72.60	72.60	-3.20%	85,235
May 4, 2026	76.20	76.20	75.00	75.00	75.00	-2.47%	88,074
Apr 30, 2026	78.80	79.00	76.50	76.90	76.90	-2.29%	41,235
Apr 29, 2026	78.80	78.80	77.60	78.70	78.70	1.16%	9,637
Apr 28, 2026	79.70	79.70	77.60	77.80	77.80	-0.89%	13,671
Apr 27, 2026	78.50	79.90	78.10	78.50	78.50	-1.63%	50,362
Apr 24, 2026	78.30	80.00	78.20	79.80	79.80	2.05%	102,292
Apr 23, 2026	79.00	79.00	78.00	78.20	78.20	-0.89%	43,099
Apr 22, 2026	79.90	79.90	78.40	78.90	78.90	-0.88%	21,182
Apr 21, 2026	79.00	80.10	79.00	79.60	79.60	0.76%	22,151
Apr 20, 2026	79.80	80.90	79.00	79.00	79.00	-1.37%	44,314
Apr 17, 2026	81.80	81.80	79.70	80.10	80.10	-0.62%	31,195
Apr 16, 2026	79.90	80.70	78.10	80.60	80.60	1.00%	28,121
Apr 15, 2026	80.00	81.60	79.70	79.80	79.80	-	55,230
Apr 14, 2026	82.00	82.50	79.50	79.80	79.80	-1.36%	34,555
Apr 13, 2026	80.50	80.90	79.60	80.90	80.90	0.75%	4,183
Apr 10, 2026	82.30	82.50	80.10	80.30	80.30	-2.43%	31,054
Apr 9, 2026	82.70	83.90	81.00	82.30	82.30	-0.48%	70,004
Apr 8, 2026	81.10	83.60	80.60	82.70	82.70	2.61%	42,010
Apr 7, 2026	80.00	80.60	78.80	80.60	80.60	0.75%	29,106
Apr 2, 2026	81.90	81.90	80.00	80.00	80.00	-2.32%	14,050
Apr 1, 2026	79.00	81.90	79.00	81.90	81.90	4.46%	59,425
Mar 31, 2026	80.30	81.80	78.40	78.40	78.40	-2.97%	29,251
Mar 30, 2026	83.00	83.10	80.40	80.80	80.80	-0.12%	33,316
Mar 27, 2026	83.20	83.20	80.70	80.90	80.90	-0.25%	5,627
Mar 26, 2026	80.50	83.00	80.00	81.10	81.10	2.53%	36,266
Mar 25, 2026	85.30	85.30	82.90	82.90	79.10	-	29,354
Mar 24, 2026	84.10	84.10	82.90	82.90	79.10	-	7,253
Mar 23, 2026	83.00	84.40	82.50	82.90	79.10	-0.12%	16,077
Mar 20, 2026	83.00	85.50	83.00	83.00	79.20	0.12%	45,892
Mar 19, 2026	83.40	84.70	82.80	82.90	79.10	-2.13%	17,162
Mar 18, 2026	85.60	85.60	84.00	84.70	80.82	-0.70%	12,336