Shanghai - Delayed Quote CNY

Kunshan Huguang Auto Harness Co.,Ltd. (605333.SS)

28.53

-0.74

(-2.53%)

At close: 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	29.55	29.60	28.43	28.53	28.53	3,670,624
May 29, 2025	28.90	30.18	28.90	29.27	29.27	6,411,211
May 28, 2025	29.40	29.65	28.50	28.60	28.60	3,414,050
May 27, 2025	29.80	29.80	28.80	29.30	29.30	6,034,439
May 26, 2025	30.22	30.50	29.31	29.99	29.99	7,601,820
May 23, 2025	28.65	31.00	28.64	30.31	30.31	16,247,452
May 22, 2025	27.82	29.00	27.52	28.60	28.60	7,455,890
May 21, 2025	27.88	28.04	27.47	27.81	27.81	3,007,300
May 20, 2025	27.76	28.10	27.48	27.81	27.81	3,388,547
May 19, 2025	28.15	28.25	27.50	27.76	27.76	4,378,372
May 16, 2025	28.30	28.98	28.00	28.11	28.11	5,929,446
May 15, 2025	29.22	29.37	28.38	28.42	28.42	4,567,100
May 14, 2025	29.55	29.85	29.21	29.42	29.42	4,693,700
May 13, 2025	29.99	30.58	29.70	29.72	29.72	7,763,100
May 12, 2025	29.44	29.80	29.26	29.61	29.61	4,154,526
May 9, 2025	29.97	29.97	28.93	29.01	29.01	4,402,800
May 8, 2025	29.57	30.63	29.36	29.96	29.96	4,729,660
May 7, 2025	30.40	31.13	29.21	29.61	29.61	6,887,700
May 6, 2025	30.29	30.58	30.00	30.38	30.38	5,692,724
Apr 30, 2025	28.92	30.42	28.45	30.00	30.00	5,436,790
Apr 29, 2025	30.13	30.13	28.36	28.92	28.92	8,840,636
Apr 28, 2025	30.99	31.22	29.90	30.13	30.13	9,115,208
Apr 25, 2025	32.00	32.50	31.51	31.96	31.96	6,040,772
Apr 24, 2025	31.79	31.79	30.84	31.22	31.22	3,503,301
Apr 23, 2025	31.14	31.98	30.88	31.61	31.61	4,337,357
Apr 22, 2025	31.45	31.67	30.88	30.95	30.95	2,554,200
Apr 21, 2025	29.88	31.88	29.75	31.47	31.47	4,089,078
Apr 18, 2025	30.40	30.40	29.58	29.99	29.99	2,426,313
Apr 17, 2025	30.00	30.70	30.00	30.17	30.17	2,408,535
Apr 16, 2025	31.40	32.00	29.98	30.52	30.52	2,780,078
Apr 15, 2025	31.77	31.84	31.00	31.08	31.08	4,181,918
Apr 14, 2025	31.00	32.10	30.61	31.54	31.54	7,135,154
Apr 11, 2025	28.86	30.10	28.66	29.85	29.85	4,745,218
Apr 10, 2025	29.00	29.73	28.51	29.15	29.15	6,262,615
Apr 9, 2025	26.10	28.26	24.93	27.95	27.95	9,529,137
Apr 8, 2025	27.58	27.90	25.65	26.64	26.64	12,287,041
Apr 7, 2025	28.18	28.99	28.08	28.08	28.08	3,160,880
Apr 3, 2025	31.40	31.56	30.90	31.20	31.20	4,735,595
Apr 2, 2025	31.68	32.79	31.55	31.83	31.83	5,184,176
Apr 1, 2025	31.93	32.18	31.34	31.74	31.74	4,438,280
Mar 31, 2025	32.50	33.24	31.80	31.90	31.90	7,141,100
Mar 28, 2025	32.55	32.88	32.22	32.57	32.57	3,620,383
Mar 27, 2025	33.01	33.35	32.50	32.55	32.55	5,748,480
Mar 26, 2025	32.31	34.72	32.31	33.30	33.30	7,597,960
Mar 25, 2025	33.20	33.41	32.30	32.44	32.44	5,561,600
Mar 24, 2025	34.06	34.21	32.53	32.93	32.93	9,245,426
Mar 21, 2025	35.24	35.90	34.04	34.13	34.13	5,281,056
Mar 20, 2025	35.40	35.97	34.88	35.40	35.40	3,223,947
Mar 19, 2025	35.54	35.95	34.76	35.37	35.37	4,295,360
Mar 18, 2025	35.78	36.20	35.23	35.70	35.70	5,121,067
Mar 17, 2025	34.03	36.09	33.34	35.78	35.78	10,737,436
Mar 14, 2025	33.51	34.03	32.75	34.02	34.02	10,469,657
Mar 13, 2025	36.90	37.00	33.20	33.39	33.39	12,070,533
Mar 12, 2025	36.95	37.39	36.23	36.79	36.79	6,184,153
Mar 11, 2025	38.19	38.57	36.51	36.95	36.95	7,697,604
Mar 10, 2025	38.87	40.35	38.21	38.83	38.83	9,955,260
Mar 7, 2025	36.36	39.00	36.10	38.67	38.67	14,032,224
Mar 6, 2025	37.10	38.33	36.28	36.28	36.28	16,931,921
Mar 5, 2025	33.09	36.32	33.02	36.32	36.32	11,581,430
Mar 4, 2025	32.04	33.35	31.91	33.02	33.02	4,525,004
Mar 3, 2025	32.32	32.97	31.91	32.35	32.35	4,152,524
Feb 28, 2025	33.50	33.97	32.00	32.02	32.02	5,669,733
Feb 27, 2025	33.85	34.79	33.50	33.98	33.98	4,303,521
Feb 26, 2025	34.30	34.89	33.72	33.83	33.83	5,024,720
Feb 25, 2025	33.00	35.16	32.69	34.02	34.02	7,713,139
Feb 24, 2025	33.20	33.64	32.90	33.24	33.24	4,266,444
Feb 21, 2025	33.80	34.12	33.45	33.66	33.66	5,637,840
Feb 20, 2025	33.63	34.00	32.85	33.76	33.76	4,414,682
Feb 19, 2025	33.52	34.16	33.30	33.89	33.89	4,110,418
Feb 18, 2025	33.70	33.93	33.20	33.46	33.46	3,525,426
Feb 17, 2025	34.45	34.55	33.03	33.71	33.71	6,033,961
Feb 14, 2025	34.27	34.78	33.99	34.36	34.36	5,360,600
Feb 13, 2025	35.33	35.84	34.34	34.39	34.39	5,812,554
Feb 12, 2025	35.50	35.51	33.70	35.47	35.47	8,943,091
Feb 11, 2025	37.83	37.88	35.31	35.55	35.55	6,347,975
Feb 10, 2025	37.51	37.92	36.78	37.60	37.60	4,688,088
Feb 7, 2025	36.00	37.81	35.68	37.81	37.81	7,358,933
Feb 6, 2025	34.85	36.08	34.59	36.08	36.08	6,367,198
Feb 5, 2025	35.80	35.90	34.82	34.90	34.90	4,621,857
Jan 27, 2025	36.59	36.66	35.78	35.81	35.81	3,128,678
Jan 24, 2025	36.34	37.11	35.96	36.47	36.47	5,133,130
Jan 23, 2025	36.72	37.66	35.40	36.85	36.85	8,948,695
Jan 22, 2025	38.45	40.10	35.62	35.93	35.93	11,629,660
Jan 21, 2025	36.43	37.68	36.05	37.68	37.68	4,138,600
Jan 20, 2025	36.24	36.80	35.84	36.31	36.31	3,580,180
Jan 17, 2025	34.69	36.14	34.22	35.99	35.99	3,858,900
Jan 16, 2025	36.00	36.19	34.61	34.70	34.70	4,376,823
Jan 15, 2025	36.50	36.88	35.58	35.66	35.66	3,594,636
Jan 14, 2025	35.27	37.00	34.63	36.58	36.58	4,976,225
Jan 13, 2025	35.01	35.97	34.52	35.20	35.20	3,483,302
Jan 10, 2025	34.97	36.36	34.65	35.37	35.37	4,787,122
Jan 9, 2025	34.45	35.64	34.45	35.12	35.12	4,485,200
Jan 8, 2025	35.19	35.37	33.99	35.05	35.05	4,758,100
Jan 7, 2025	32.73	35.40	32.72	35.19	35.19	7,601,080
Jan 6, 2025	32.00	33.44	31.81	33.09	33.09	5,543,080
Jan 3, 2025	31.77	32.49	31.51	31.78	31.78	4,739,900
Jan 2, 2025	33.00	33.75	31.78	32.14	32.14	4,255,577
Dec 31, 2024	33.02	33.29	32.33	32.63	32.63	3,063,022
Dec 30, 2024	33.46	34.10	32.92	33.01	33.01	3,084,900
Dec 27, 2024	33.72	34.30	33.20	33.59	33.59	3,852,833
Dec 26, 2024	33.22	33.85	32.82	33.72	33.72	3,601,500
Dec 25, 2024	33.07	33.33	32.32	33.07	33.07	2,157,000
Dec 24, 2024	32.37	32.92	32.00	32.72	32.72	2,174,760
Dec 23, 2024	33.00	34.08	32.00	32.03	32.03	2,749,528
Dec 20, 2024	32.52	33.45	32.34	33.03	33.03	2,373,033
Dec 19, 2024	32.19	32.79	31.82	32.63	32.63	2,356,180
Dec 18, 2024	32.96	33.83	32.55	32.64	32.64	2,703,760
Dec 17, 2024	32.55	33.53	32.24	32.93	32.93	4,969,900
Dec 16, 2024	33.05	33.55	31.83	32.45	32.45	5,405,028
Dec 13, 2024	33.32	33.89	32.72	33.58	33.58	5,032,500
Dec 12, 2024	33.37	33.97	33.00	33.60	33.60	2,537,700
Dec 11, 2024	33.31	33.53	32.00	33.46	33.46	3,466,100
Dec 10, 2024	34.60	34.80	33.47	33.60	33.60	5,987,600
Dec 9, 2024	31.58	33.93	31.34	33.70	33.70	9,547,900
Dec 6, 2024	32.13	32.49	31.28	31.52	31.52	3,442,700
Dec 5, 2024	31.76	32.55	31.73	32.09	32.09	2,651,460
Dec 4, 2024	32.38	32.86	31.71	31.91	31.91	2,410,100
Dec 3, 2024	32.52	32.69	31.94	32.40	32.40	2,739,772
Dec 2, 2024	31.63	32.67	31.46	32.39	32.39	3,646,898
Nov 29, 2024	30.81	31.80	30.41	31.50	31.50	3,709,400
Nov 28, 2024	31.75	31.92	30.70	30.83	30.83	4,034,400
Nov 27, 2024	31.48	32.10	30.80	31.84	31.84	4,410,200
Nov 26, 2024	32.08	32.16	31.59	31.76	31.76	2,050,943
Nov 25, 2024	32.00	32.95	31.54	32.30	32.30	4,239,108
Nov 22, 2024	33.81	34.55	31.65	31.69	31.69	5,586,600
Nov 21, 2024	33.63	33.99	33.21	33.79	33.79	2,355,408
Nov 20, 2024	33.50	34.06	33.10	33.71	33.71	3,209,500
Nov 19, 2024	32.99	34.19	32.90	33.85	33.85	3,254,972
Nov 18, 2024	34.60	35.00	32.91	33.26	33.26	5,236,500
Nov 15, 2024	35.21	35.96	34.57	34.60	34.60	4,678,200
Nov 14, 2024	35.16	35.78	34.90	35.31	35.31	4,097,300
Nov 13, 2024	35.63	35.63	34.39	35.40	35.40	4,162,563
Nov 12, 2024	36.48	36.94	35.42	35.80	35.80	5,580,283
Nov 11, 2024	35.01	37.08	34.75	36.67	36.67	10,456,398
Nov 8, 2024	36.28	36.60	34.90	35.05	35.05	7,692,500
Nov 7, 2024	34.52	35.87	34.25	35.32	35.32	8,241,894
Nov 6, 2024	37.10	37.14	34.99	35.51	35.51	15,569,148
Nov 5, 2024	34.67	37.88	34.21	37.70	37.70	12,734,400
Nov 4, 2024	32.37	35.40	32.37	34.79	34.79	12,512,761
Nov 1, 2024	33.00	33.05	32.00	32.36	32.36	7,510,775
Oct 31, 2024	33.80	34.50	32.10	33.48	33.48	14,069,650
Oct 30, 2024	33.44	35.43	33.24	34.71	34.71	16,496,144
Oct 29, 2024	33.44	33.44	32.27	33.44	33.44	12,963,165
Oct 28, 2024	30.38	30.56	29.82	30.40	30.40	3,450,587
Oct 25, 2024	30.79	30.86	29.80	30.28	30.28	2,812,714
Oct 24, 2024	31.40	31.92	30.00	30.22	30.22	4,186,500
Oct 23, 2024	31.00	32.00	30.50	31.72	31.72	4,142,487
Oct 22, 2024	29.80	31.08	29.58	31.03	31.03	6,118,794
Oct 21, 2024	30.18	30.18	29.06	29.55	29.55	4,287,100
Oct 18, 2024	28.55	30.38	28.55	29.85	29.85	4,792,182
Oct 17, 2024	29.01	29.56	28.59	28.60	28.60	2,960,900
Oct 16, 2024	28.75	29.22	28.38	29.01	29.01	2,226,300
Oct 15, 2024	29.27	29.88	28.89	28.90	28.90	3,391,809
Oct 14, 2024	29.01	29.54	28.21	29.48	29.48	5,081,075
Oct 11, 2024	29.40	29.80	28.72	29.10	29.10	3,931,420
Oct 10, 2024	29.00	30.20	28.56	29.40	29.40	6,324,634
Oct 9, 2024	30.50	31.48	29.01	29.08	29.08	7,678,519
Oct 8, 2024	32.13	32.14	29.07	31.28	31.28	7,879,000
Sep 30, 2024	27.96	29.30	27.32	29.22	29.22	7,008,588
Sep 27, 2024	25.64	28.00	25.52	26.71	26.71	4,043,559
Sep 26, 2024	24.85	25.46	24.46	25.46	25.46	3,994,905
Sep 25, 2024	24.76	25.70	24.54	24.84	24.84	4,711,915
Sep 24, 2024	24.63	24.83	23.57	24.45	24.45	5,382,775
Sep 23, 2024	24.63	25.49	24.32	24.44	24.44	3,326,000
Sep 20, 2024	24.74	25.18	24.25	24.49	24.49	2,838,800
Sep 19, 2024	24.92	25.28	24.42	24.81	24.81	3,251,900
Sep 18, 2024	24.90	25.08	24.40	25.06	25.06	3,206,900
Sep 13, 2024	25.18	25.34	24.61	24.65	24.65	2,018,500
Sep 12, 2024	25.35	25.58	25.14	25.26	25.26	3,307,800
Sep 11, 2024	25.08	25.74	25.03	25.36	25.36	3,519,600
Sep 10, 2024	24.59	25.63	24.59	25.37	25.37	4,025,700
Sep 9, 2024	24.76	25.08	24.30	24.78	24.78	3,991,700
Sep 6, 2024	24.55	25.66	24.31	24.88	24.88	5,083,000
Sep 5, 2024	24.03	25.20	23.88	24.78	24.78	6,296,000
Sep 4, 2024	23.16	24.21	23.06	23.95	23.95	4,924,928
Sep 3, 2024	22.80	23.81	22.63	23.39	23.39	3,644,100
Sep 2, 2024	23.70	23.93	22.77	22.87	22.87	4,504,143
Aug 30, 2024	23.35	24.16	23.00	23.88	23.88	3,342,200
Aug 29, 2024	23.11	23.65	22.36	23.39	23.39	3,192,512
Aug 28, 2024	23.00	23.44	22.36	23.13	23.13	2,992,137
Aug 27, 2024	23.00	23.92	23.00	23.34	23.34	2,441,997
Aug 26, 2024	23.95	24.31	23.55	23.80	23.80	1,998,976
Aug 23, 2024	23.65	24.20	23.65	23.99	23.99	1,671,868
Aug 22, 2024	24.46	24.50	23.75	23.85	23.85	2,233,300
Aug 21, 2024	23.61	24.39	23.61	24.31	24.31	2,783,622
Aug 20, 2024	25.00	25.00	23.68	23.85	23.85	3,022,417
Aug 19, 2024	23.81	24.96	23.77	24.78	24.78	4,345,414
Aug 16, 2024	23.62	24.06	23.58	23.84	23.84	2,221,200
Aug 15, 2024	23.43	24.16	23.01	23.71	23.71	2,556,200
Aug 14, 2024	23.63	23.69	23.18	23.33	23.33	1,987,900
Aug 13, 2024	23.01	23.77	22.94	23.58	23.58	2,831,300
Aug 12, 2024	23.27	23.29	22.90	23.08	23.08	2,589,400
Aug 9, 2024	22.73	23.78	22.70	23.26	23.26	4,074,600
Aug 8, 2024	22.57	22.82	22.00	22.65	22.65	2,173,715
Aug 7, 2024	22.46	22.82	22.42	22.68	22.68	2,861,600
Aug 6, 2024	22.69	22.85	22.30	22.59	22.59	1,999,100
Aug 5, 2024	22.60	23.15	22.26	22.30	22.30	3,208,800
Aug 2, 2024	23.58	23.58	22.83	22.87	22.87	2,326,300
Aug 1, 2024	24.00	24.15	23.36	23.56	23.56	3,311,100
Jul 31, 2024	23.03	24.29	23.03	24.00	24.00	3,621,215
Jul 30, 2024	23.66	23.66	22.88	23.32	23.32	2,921,215
Jul 29, 2024	23.82	23.96	23.43	23.57	23.57	2,704,600
Jul 26, 2024	23.82	24.29	23.51	23.75	23.75	2,622,500
Jul 25, 2024	24.07	24.13	23.66	23.82	23.82	2,442,200
Jul 24, 2024	25.00	25.24	24.14	24.29	24.29	4,540,499
Jul 23, 2024	26.66	26.66	25.18	25.25	25.25	3,237,499
Jul 22, 2024	27.03	27.06	26.15	26.43	26.43	3,084,000
Jul 19, 2024	27.26	27.58	27.00	27.03	27.03	1,799,400
Jul 18, 2024	27.42	27.79	26.90	27.26	27.26	2,709,800
Jul 17, 2024	28.19	28.48	27.73	27.85	27.85	2,034,200
Jul 16, 2024	28.17	28.29	27.52	28.13	28.13	2,683,499
Jul 15, 2024	28.35	28.55	28.05	28.16	28.16	2,830,400
Jul 12, 2024	28.93	28.93	27.58	28.35	28.35	3,387,300
Jul 11, 2024	28.98	29.31	28.52	28.80	28.80	4,900,399
Jul 10, 2024	28.00	29.70	28.00	28.91	28.91	7,345,700
Jul 9, 2024	26.35	27.52	26.00	27.39	27.39	2,862,899
Jul 8, 2024	26.83	27.28	26.23	26.35	26.35	3,073,172
Jul 5, 2024	26.84	26.84	26.84	26.84	26.84	-
Jul 4, 2024	26.80	27.25	26.62	26.84	26.84	2,294,500
Jul 3, 2024	27.15	27.67	26.56	26.68	26.68	2,697,747
Jul 2, 2024	28.09	28.13	27.20	27.34	27.34	2,776,900
Jul 1, 2024	27.05	28.06	27.05	27.81	27.81	3,518,400
Jun 28, 2024	27.84	28.40	27.37	27.85	27.85	2,328,900
Jun 27, 2024	28.38	28.87	27.68	27.74	27.74	2,487,400
Jun 26, 2024	0.05 Dividend
Jun 26, 2024	27.53	28.48	27.32	28.44	28.44	2,910,250
Jun 25, 2024	28.01	28.65	27.38	27.65	27.60	3,138,400
Jun 24, 2024	28.68	28.80	27.85	27.91	27.86	3,208,765
Jun 21, 2024	29.12	29.30	28.65	28.94	28.89	2,367,706
Jun 20, 2024	28.92	29.16	28.40	28.84	28.79	3,450,100
Jun 19, 2024	30.78	30.78	29.08	29.19	29.14	7,720,551
Jun 18, 2024	28.60	30.99	28.41	30.78	30.72	5,842,248
Jun 17, 2024	28.17	29.15	27.96	28.46	28.41	3,867,700
Jun 14, 2024	28.22	28.29	27.80	28.12	28.07	2,086,900
Jun 13, 2024	27.97	28.30	27.71	28.12	28.07	2,043,800
Jun 12, 2024	27.69	28.33	27.60	27.91	27.86	2,746,200
Jun 11, 2024	27.06	27.68	26.92	27.66	27.61	2,471,300
Jun 7, 2024	27.60	27.60	26.80	27.11	27.06	2,159,351
Jun 6, 2024	27.41	27.80	27.11	27.26	27.21	2,507,650
Jun 5, 2024	27.67	28.14	27.46	27.65	27.60	1,959,735
Jun 4, 2024	27.98	28.27	27.40	27.91	27.86	3,734,085
Jun 3, 2024	27.96	28.65	27.70	28.12	28.07	5,026,500
May 31, 2024	27.21	27.87	27.21	27.60	27.55	2,861,400
May 30, 2024	27.58	27.99	27.24	27.32	27.27	2,973,870

603358.SS Huada Automotive Technology Corp.,Ltd

33.85

-0.15%

603009.SS Shanghai Beite Technology Co., Ltd.

48.60

-1.04%

6937.T The Furukawa Battery Co., Ltd.

1,376.00

-0.07%

300745.SZ Shinry Technologies Co., Ltd.

17.14

-4.51%

600099.SS LINHAI

10.54

-2.86%

002126.SZ Zhejiang Yinlun Machinery Co.,Ltd.

24.90

-2.77%

002434.SZ Zhejiang Wanliyang Co., Ltd.

7.11

-3.27%

600178.SS DONGAN ENGINE

12.56

-1.34%

605255.SS Ningbo TIP Rubber Technology Co.,Ltd

19.77

+0.15%

603210.SS ZHEJIANG TION VANLY TECH CO LTD

20.24

-2.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kunshan Huguang Auto Harness Co.,Ltd. (605333.SS)

Related Tickers