Shanghai - Delayed Quote CNY

Huada Automotive Technology Corp.,Ltd (603358.SS)

33.85

-0.05

(-0.15%)

At close: 3:00:03 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	33.61	33.98	33.60	33.85	33.85	2,104,255
May 29, 2025	33.38	34.05	33.18	33.90	33.90	1,693,473
May 28, 2025	33.21	33.76	33.04	33.50	33.50	1,424,104
May 27, 2025	33.20	33.60	32.81	33.50	33.50	1,967,884
May 26, 2025	33.50	33.52	32.88	33.20	33.20	1,749,100
May 23, 2025	34.38	34.73	33.50	33.50	33.50	2,951,844
May 22, 2025	34.68	35.10	34.30	34.40	34.40	1,928,020
May 21, 2025	36.00	36.27	34.81	35.10	35.10	2,574,239
May 20, 2025	35.00	36.05	35.00	36.00	36.00	2,961,640
May 19, 2025	34.83	35.03	33.82	34.99	34.99	2,343,223
May 16, 2025	34.83	35.35	34.28	34.83	34.83	2,821,342
May 15, 2025	34.51	35.19	34.40	34.83	34.83	2,124,779
May 14, 2025	35.18	35.18	34.18	34.81	34.81	3,199,746
May 13, 2025	36.23	36.60	34.90	35.18	35.18	2,993,506
May 12, 2025	36.84	37.10	36.50	36.56	36.56	1,606,600
May 9, 2025	36.29	36.90	36.04	36.79	36.79	2,850,686
May 8, 2025	35.88	36.46	35.77	36.30	36.30	2,085,650
May 7, 2025	36.00	36.29	35.51	36.20	36.20	2,898,066
May 6, 2025	35.29	35.99	34.92	35.99	35.99	2,941,400
Apr 30, 2025	33.33	35.05	32.87	34.90	34.90	2,841,054
Apr 29, 2025	33.90	34.88	33.84	34.85	34.85	2,532,819
Apr 28, 2025	34.28	34.42	33.61	34.04	34.04	1,239,100
Apr 25, 2025	33.74	34.60	33.68	34.29	34.29	2,000,026
Apr 24, 2025	34.74	34.87	33.38	34.07	34.07	3,061,414
Apr 23, 2025	35.51	35.68	34.65	34.74	34.74	2,512,750
Apr 22, 2025	35.90	36.50	35.30	35.40	35.40	4,112,280
Apr 21, 2025	36.30	36.60	35.66	36.20	36.20	2,815,532
Apr 18, 2025	36.72	37.15	36.50	36.77	36.77	3,662,985
Apr 17, 2025	36.00	37.28	35.50	37.05	37.05	4,300,254
Apr 16, 2025	36.05	36.10	35.40	36.04	36.04	1,667,017
Apr 15, 2025	36.00	36.21	35.50	36.16	36.16	2,775,175
Apr 14, 2025	35.19	36.46	35.00	36.18	36.18	4,496,360
Apr 11, 2025	35.53	35.92	35.00	35.20	35.20	2,435,300
Apr 10, 2025	35.61	36.30	35.36	35.54	35.54	2,305,284
Apr 9, 2025	33.50	36.59	32.00	35.63	35.63	3,401,528
Apr 8, 2025	33.50	34.52	32.00	34.49	34.49	4,820,312
Apr 7, 2025	34.99	35.00	32.71	32.72	32.72	3,634,400
Apr 3, 2025	36.80	37.15	35.86	36.34	36.34	4,502,802
Apr 2, 2025	36.30	37.33	36.29	37.10	37.10	2,532,259
Apr 1, 2025	36.36	36.90	36.06	36.35	36.35	1,971,032
Mar 31, 2025	37.12	37.12	35.68	36.22	36.22	2,110,824
Mar 28, 2025	37.34	37.42	36.43	36.84	36.84	1,875,887
Mar 27, 2025	37.33	37.41	36.89	37.35	37.35	2,018,275
Mar 26, 2025	37.45	37.94	36.92	37.38	37.38	2,147,874
Mar 25, 2025	38.35	38.42	36.58	37.49	37.49	3,382,061
Mar 24, 2025	38.25	38.67	37.51	38.30	38.30	2,692,112
Mar 21, 2025	40.00	40.20	38.25	38.79	38.79	4,891,140
Mar 20, 2025	38.76	40.17	38.66	40.13	40.13	5,110,322
Mar 19, 2025	39.04	39.30	38.61	38.96	38.96	3,975,599
Mar 18, 2025	39.15	39.75	38.81	39.14	39.14	2,739,053
Mar 17, 2025	39.41	40.25	38.65	39.15	39.15	5,844,868
Mar 14, 2025	38.45	39.70	38.00	39.64	39.64	4,983,485
Mar 13, 2025	38.58	38.58	37.90	38.45	38.45	2,807,432
Mar 12, 2025	38.75	39.10	38.32	38.60	38.60	3,122,097
Mar 11, 2025	38.38	38.76	37.50	38.75	38.75	5,117,000
Mar 10, 2025	38.47	39.10	37.92	38.76	38.76	5,816,137
Mar 7, 2025	38.29	39.14	37.95	38.46	38.46	4,369,412
Mar 6, 2025	38.27	38.50	37.78	38.28	38.28	3,997,892
Mar 5, 2025	38.15	38.52	37.97	38.27	38.27	2,944,184
Mar 4, 2025	37.64	38.97	37.38	38.14	38.14	3,374,082
Mar 3, 2025	38.51	38.71	37.53	37.86	37.86	5,302,787
Feb 28, 2025	38.62	38.93	37.88	38.54	38.54	4,833,741
Feb 27, 2025	39.60	39.86	37.96	38.75	38.75	8,170,718
Feb 26, 2025	38.15	39.55	37.76	38.40	38.40	7,342,301
Feb 25, 2025	37.12	38.86	37.12	38.23	38.23	4,634,770
Feb 24, 2025	37.96	38.75	37.62	37.99	37.99	5,772,443
Feb 21, 2025	37.11	38.10	37.10	37.60	37.60	5,683,043
Feb 20, 2025	37.57	38.84	37.57	37.95	37.95	8,874,506
Feb 19, 2025	34.53	37.60	34.50	37.30	37.30	8,215,013
Feb 18, 2025	34.40	35.02	34.34	34.79	34.79	4,446,150
Feb 17, 2025	32.93	35.10	32.73	34.33	34.33	6,124,673
Feb 14, 2025	32.84	33.50	32.61	32.93	32.93	2,695,119
Feb 13, 2025	33.48	33.48	32.39	32.94	32.94	2,819,403
Feb 12, 2025	33.10	33.65	32.70	33.57	33.57	1,806,604
Feb 11, 2025	0.15 Dividend
Feb 11, 2025	33.70	33.72	32.82	33.38	33.38	2,389,900
Feb 10, 2025	34.15	34.16	33.74	33.76	33.61	2,813,981
Feb 7, 2025	33.80	34.49	33.54	34.08	33.93	3,449,818
Feb 6, 2025	33.86	34.00	33.24	33.96	33.81	3,403,496
Feb 5, 2025	33.51	34.36	33.10	33.91	33.76	4,123,313
Jan 27, 2025	32.56	34.44	32.56	33.17	33.02	5,079,200
Jan 24, 2025	32.10	32.50	31.64	32.34	32.20	3,920,984
Jan 23, 2025	32.43	32.92	32.11	32.29	32.15	3,486,647
Jan 22, 2025	32.86	32.96	31.90	32.45	32.31	2,673,847
Jan 21, 2025	33.00	33.66	32.81	32.90	32.75	2,951,019
Jan 20, 2025	33.50	33.96	32.84	33.01	32.86	2,783,834
Jan 17, 2025	34.10	34.30	33.31	33.40	33.25	3,068,786
Jan 16, 2025	36.00	36.00	34.12	34.19	34.04	3,967,500
Jan 15, 2025	34.92	36.15	34.04	35.34	35.18	4,713,294
Jan 14, 2025	33.69	34.92	33.65	34.92	34.76	5,387,175
Jan 13, 2025	31.52	34.30	31.42	33.69	33.54	5,755,377
Jan 10, 2025	30.61	32.24	30.44	31.75	31.61	3,825,347
Jan 9, 2025	31.60	31.90	31.04	31.40	31.26	1,837,182
Jan 8, 2025	32.00	32.04	29.90	31.65	31.51	4,468,417
Jan 7, 2025	31.30	31.76	31.02	31.60	31.46	2,253,867
Jan 6, 2025	31.56	32.31	30.83	31.34	31.20	2,553,491
Jan 3, 2025	32.05	32.08	31.18	32.00	31.86	3,693,648
Jan 2, 2025	33.31	33.59	31.65	32.03	31.89	3,456,942
Dec 31, 2024	33.18	34.03	32.95	33.40	33.25	3,198,765
Dec 30, 2024	32.14	33.83	31.80	33.18	33.03	4,784,920
Dec 27, 2024	32.04	32.29	31.27	32.06	31.92	3,588,113
Dec 26, 2024	32.04	32.68	32.00	32.07	31.93	1,950,286
Dec 25, 2024	32.80	32.80	32.10	32.45	32.31	1,721,900
Dec 24, 2024	32.65	32.82	31.86	32.50	32.36	4,357,265
Dec 23, 2024	33.87	34.20	32.28	32.65	32.50	3,613,020
Dec 20, 2024	33.99	34.14	33.39	33.69	33.54	4,915,694
Dec 19, 2024	33.53	34.24	33.14	34.05	33.90	2,871,046
Dec 18, 2024	33.48	33.96	33.44	33.78	33.63	2,284,116
Dec 17, 2024	34.09	34.59	33.00	33.51	33.36	5,105,620
Dec 16, 2024	34.44	34.69	33.92	34.40	34.25	4,185,382
Dec 13, 2024	34.81	35.05	34.28	34.60	34.45	4,861,109
Dec 12, 2024	35.13	35.22	34.80	34.99	34.83	3,099,607
Dec 11, 2024	34.30	35.30	34.16	35.02	34.86	7,194,501
Dec 10, 2024	34.73	35.33	34.12	34.55	34.40	9,525,990
Dec 9, 2024	33.35	34.65	33.32	34.50	34.35	8,564,620
Dec 6, 2024	33.03	33.88	32.53	33.75	33.60	5,454,074
Dec 5, 2024	32.56	33.61	32.46	33.29	33.14	6,962,503
Dec 4, 2024	33.00	33.53	32.41	32.77	32.62	5,388,534
Dec 3, 2024	33.17	33.66	32.69	33.44	33.29	6,714,806
Dec 2, 2024	31.52	33.20	30.76	33.15	33.00	8,798,941
Nov 29, 2024	31.80	32.80	31.30	31.45	31.31	6,142,392
Nov 28, 2024	31.23	31.95	30.92	31.86	31.72	4,607,704
Nov 27, 2024	30.86	31.49	30.28	31.25	31.11	4,546,563
Nov 26, 2024	31.50	31.50	31.00	31.00	30.86	2,060,600
Nov 25, 2024	30.33	31.63	30.01	31.50	31.36	6,721,519
Nov 22, 2024	30.82	31.47	30.20	30.38	30.25	3,666,280
Nov 21, 2024	31.49	31.61	30.81	30.89	30.75	3,233,488
Nov 20, 2024	31.84	31.95	30.85	31.49	31.35	5,278,142
Nov 19, 2024	31.24	31.92	30.95	31.84	31.70	8,492,169
Nov 18, 2024	30.80	31.33	30.00	31.25	31.11	9,440,969
Nov 15, 2024	30.06	31.98	29.83	30.80	30.66	8,509,595
Nov 14, 2024	30.55	30.65	29.70	30.16	30.03	3,788,900
Nov 13, 2024	30.11	30.55	29.50	30.55	30.41	3,945,141
Nov 12, 2024	30.36	30.85	29.75	30.08	29.95	5,087,016
Nov 11, 2024	30.80	31.28	30.27	30.28	30.15	6,951,330
Nov 8, 2024	30.72	31.20	30.34	30.65	30.51	4,050,725
Nov 7, 2024	31.11	31.35	30.62	30.72	30.58	3,251,622
Nov 6, 2024	31.03	31.72	30.30	30.98	30.84	5,339,567
Nov 5, 2024	30.85	31.14	30.30	30.98	30.84	4,126,323
Nov 4, 2024	30.80	31.45	30.58	30.73	30.59	2,667,823
Nov 1, 2024	31.41	31.63	30.39	30.58	30.44	3,741,459
Oct 31, 2024	32.66	32.72	31.07	31.94	31.80	4,748,616
Oct 30, 2024	32.88	32.99	32.38	32.66	32.51	3,409,157
Oct 29, 2024	32.88	33.30	32.27	32.89	32.74	4,911,833
Oct 28, 2024	32.99	33.33	32.23	32.85	32.70	4,081,500
Oct 25, 2024	33.14	33.48	32.66	33.00	32.85	4,555,180
Oct 24, 2024	32.85	33.74	32.75	33.22	33.07	3,986,769
Oct 23, 2024	31.18	33.37	31.16	32.88	32.73	7,964,640
Oct 22, 2024	30.88	31.39	30.44	31.29	31.15	4,552,517
Oct 21, 2024	32.05	32.16	30.58	30.92	30.78	6,148,592
Oct 18, 2024	31.40	32.69	31.25	32.19	32.05	6,055,306
Oct 17, 2024	31.80	32.01	31.25	31.60	31.46	3,437,879
Oct 16, 2024	31.49	31.96	31.01	31.82	31.68	2,999,383
Oct 15, 2024	32.70	32.98	31.41	31.79	31.65	4,774,490
Oct 14, 2024	32.75	33.70	32.48	32.97	32.82	6,841,306
Oct 11, 2024	32.75	33.08	31.80	32.84	32.69	4,301,133
Oct 10, 2024	33.60	34.50	32.38	32.84	32.69	6,398,732
Oct 9, 2024	31.94	34.40	31.24	33.49	33.34	10,993,742
Oct 8, 2024	35.99	36.60	30.99	32.76	32.61	13,402,131
Sep 30, 2024	32.00	33.96	31.36	33.29	33.14	10,692,532
Sep 27, 2024	30.81	31.81	30.42	31.20	31.06	3,423,250
Sep 26, 2024	30.85	30.93	29.91	30.85	30.71	3,548,930
Sep 25, 2024	29.30	30.55	29.07	30.51	30.37	5,384,406
Sep 24, 2024	29.68	29.68	28.30	29.37	29.24	4,283,842
Sep 23, 2024	29.19	30.22	28.70	29.48	29.35	2,996,895
Sep 20, 2024	28.45	29.18	28.42	29.18	29.05	2,745,114
Sep 19, 2024	28.71	29.60	28.20	28.65	28.52	1,564,174
Sep 18, 2024	28.95	29.11	28.60	28.70	28.57	1,345,800
Sep 13, 2024	28.75	29.17	28.63	28.92	28.79	992,838
Sep 12, 2024	29.01	29.64	28.70	28.98	28.85	1,931,892
Sep 11, 2024	29.80	29.88	29.00	29.10	28.97	2,211,586
Sep 10, 2024	27.70	29.93	27.67	29.60	29.47	5,611,722
Sep 9, 2024	27.50	28.50	27.46	27.74	27.62	2,748,740
Sep 6, 2024	27.36	27.80	26.80	27.55	27.43	2,881,952
Sep 5, 2024	27.20	27.65	27.15	27.53	27.41	2,235,302
Sep 4, 2024	27.30	27.95	26.82	27.68	27.56	1,978,362
Sep 3, 2024	28.84	28.95	27.50	27.88	27.76	3,665,000
Sep 2, 2024	28.92	29.30	28.60	28.97	28.84	1,895,252
Aug 30, 2024	28.50	29.57	28.45	29.26	29.13	2,432,578
Aug 29, 2024	28.20	28.81	27.89	28.80	28.67	2,340,634
Aug 28, 2024	27.83	28.20	27.50	28.18	28.05	1,964,834
Aug 27, 2024	28.34	28.34	27.70	28.20	28.07	2,079,647
Aug 26, 2024	28.48	28.90	27.59	28.48	28.35	3,910,435
Aug 23, 2024	28.20	28.68	28.10	28.48	28.35	1,899,574
Aug 22, 2024	27.40	28.55	26.75	28.39	28.26	4,024,600
Aug 21, 2024	28.66	29.09	26.59	27.40	27.28	7,243,301
Aug 20, 2024	29.59	29.76	28.71	29.00	28.87	2,267,860
Aug 19, 2024	29.10	29.72	29.01	29.66	29.53	2,124,878
Aug 16, 2024	29.35	29.90	29.06	29.40	29.27	1,297,600
Aug 15, 2024	28.55	29.99	28.55	29.40	29.27	1,963,900
Aug 14, 2024	29.05	29.19	28.60	28.84	28.71	995,900
Aug 13, 2024	28.20	29.08	28.20	29.00	28.87	1,261,910
Aug 12, 2024	29.27	29.50	28.60	28.78	28.65	1,396,010
Aug 9, 2024	29.60	30.19	28.88	29.27	29.14	2,195,889
Aug 8, 2024	29.65	29.78	29.01	29.62	29.49	1,369,937
Aug 7, 2024	29.46	30.00	29.33	29.70	29.57	1,122,984
Aug 6, 2024	29.10	29.80	28.67	29.75	29.62	1,829,944
Aug 5, 2024	29.92	30.10	28.50	28.66	28.53	2,413,891
Aug 2, 2024	30.00	30.60	30.00	30.08	29.95	1,927,254
Aug 1, 2024	29.35	30.33	29.17	30.25	30.12	3,432,772
Jul 31, 2024	28.23	29.50	28.12	29.38	29.25	2,153,200
Jul 30, 2024	28.15	28.46	27.88	28.23	28.10	1,299,300
Jul 29, 2024	28.18	28.38	27.94	28.25	28.12	1,431,225
Jul 26, 2024	27.42	28.27	27.32	28.25	28.12	2,259,818
Jul 25, 2024	26.89	27.59	26.71	27.28	27.16	2,027,896
Jul 24, 2024	26.69	27.75	26.03	27.16	27.04	5,167,982
Jul 23, 2024	29.53	29.60	26.58	26.63	26.51	6,502,632
Jul 22, 2024	29.30	29.80	29.02	29.53	29.40	1,432,769
Jul 19, 2024	0.35 Dividend
Jul 19, 2024	29.41	29.79	29.12	29.30	29.17	1,371,590
Jul 18, 2024	30.08	30.27	29.15	29.85	29.37	2,008,466
Jul 17, 2024	31.01	31.24	30.08	30.08	29.60	2,889,550
Jul 16, 2024	30.95	31.52	30.50	31.24	30.74	3,224,949
Jul 15, 2024	31.20	31.52	30.76	30.92	30.42	1,957,766
Jul 12, 2024	31.50	31.80	30.66	31.23	30.73	3,256,100
Jul 11, 2024	30.95	31.96	30.44	31.60	31.09	4,535,116
Jul 10, 2024	29.19	31.36	29.00	30.98	30.48	5,601,670
Jul 9, 2024	28.48	29.39	28.45	29.30	28.83	2,345,723
Jul 8, 2024	29.22	29.52	28.70	28.72	28.26	2,313,340
Jul 5, 2024	28.81	28.81	28.81	28.81	28.35	-
Jul 4, 2024	29.10	29.51	28.43	28.81	28.35	3,314,678
Jul 3, 2024	29.00	29.69	28.76	29.27	28.80	2,524,162
Jul 2, 2024	29.02	29.30	28.56	29.00	28.53	1,855,788
Jul 1, 2024	28.77	29.17	28.29	29.00	28.53	1,836,061
Jun 28, 2024	28.60	29.35	28.34	28.85	28.39	1,635,600
Jun 27, 2024	29.10	29.49	28.69	28.75	28.29	1,626,600
Jun 26, 2024	28.00	29.59	27.85	29.39	28.92	2,673,481
Jun 25, 2024	28.40	28.68	28.21	28.38	27.92	1,722,500
Jun 24, 2024	28.90	29.03	28.30	28.30	27.84	2,343,701
Jun 21, 2024	28.95	29.53	28.80	29.00	28.53	1,707,600
Jun 20, 2024	28.80	29.29	28.33	29.01	28.54	2,492,300
Jun 19, 2024	29.25	29.70	28.90	29.19	28.72	3,866,611
Jun 18, 2024	28.78	29.46	28.49	29.39	28.92	2,810,408
Jun 17, 2024	28.71	29.32	28.60	28.83	28.37	2,578,317
Jun 14, 2024	28.76	29.15	28.51	28.72	28.26	3,368,790
Jun 13, 2024	29.06	29.12	28.70	28.99	28.52	1,704,784
Jun 12, 2024	29.00	29.27	28.91	29.08	28.61	1,368,076
Jun 11, 2024	28.98	29.28	28.53	29.09	28.62	1,690,652
Jun 7, 2024	28.80	29.15	28.50	28.98	28.51	2,407,116
Jun 6, 2024	29.00	29.10	28.29	28.98	28.51	3,178,310
Jun 5, 2024	29.15	29.65	28.83	29.28	28.81	1,729,588
Jun 4, 2024	29.15	29.54	29.00	29.41	28.94	2,135,569
Jun 3, 2024	29.10	29.75	29.03	29.23	28.76	3,262,146
May 31, 2024	28.90	29.55	28.80	29.25	28.78	2,258,550
May 30, 2024	29.91	30.01	28.81	29.01	28.54	3,488,511

603348.SS Wencan Group Co., Ltd.

20.21

-2.46%

688306.SS Ningbo PIA Automation Holding Corp.

9.42

-2.18%

603210.SS ZHEJIANG TION VANLY TECH CO LTD

20.24

-2.17%

603009.SS Shanghai Beite Technology Co., Ltd.

48.60

-1.04%

603809.SS Chengdu Haoneng Technology Co., Ltd.

14.32

-2.45%

6937.T The Furukawa Battery Co., Ltd.

1,376.00

-0.07%

002434.SZ Zhejiang Wanliyang Co., Ltd.

7.11

-3.27%

600099.SS LINHAI

10.54

-2.86%

605255.SS Ningbo TIP Rubber Technology Co.,Ltd

19.77

+0.15%

603922.SS Suzhou Jin Hong Shun Auto Parts Co., Ltd.

19.60

+2.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Huada Automotive Technology Corp.,Ltd (603358.SS)

Related Tickers