Huada Automotive Technology Corp.,Ltd (SHA:603358)
China
· Delayed Price · Currency is CNY 49.45
-0.10 (-0.20%)
Mar 9, 2026, 3:00 PM CST
SHA:603358 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.26 | 50.19 | 46.95 | 49.45 | 49.45 | -0.20% | 9,726,251 |
| Mar 6, 2026 | 49.00 | 49.96 | 48.70 | 49.55 | 49.55 | 0.20% | 6,196,404 |
| Mar 5, 2026 | 49.33 | 50.02 | 48.89 | 49.45 | 49.45 | 0.30% | 3,971,930 |
| Mar 4, 2026 | 49.89 | 50.49 | 48.60 | 49.30 | 49.30 | -1.18% | 5,565,913 |
| Mar 3, 2026 | 48.89 | 50.37 | 48.01 | 49.89 | 49.89 | 1.65% | 5,002,492 |
| Mar 2, 2026 | 49.84 | 50.40 | 48.41 | 49.08 | 49.08 | -2.27% | 3,597,598 |
| Feb 27, 2026 | 49.49 | 50.22 | 49.30 | 50.22 | 50.22 | 0.66% | 2,211,243 |
| Feb 26, 2026 | 50.11 | 50.11 | 49.12 | 49.89 | 49.89 | - | 2,382,226 |
| Feb 25, 2026 | 50.05 | 50.63 | 49.31 | 49.89 | 49.89 | -0.97% | 2,941,822 |
| Feb 24, 2026 | 49.38 | 50.91 | 49.20 | 50.38 | 50.38 | 2.40% | 3,390,172 |
| Feb 13, 2026 | 49.82 | 50.35 | 48.80 | 49.20 | 49.20 | -1.17% | 3,912,235 |
| Feb 12, 2026 | 50.20 | 50.45 | 49.14 | 49.78 | 49.78 | -1.41% | 6,610,590 |
| Feb 11, 2026 | 50.75 | 51.50 | 50.45 | 50.49 | 50.49 | -1.14% | 3,960,000 |
| Feb 10, 2026 | 51.19 | 51.85 | 49.33 | 51.07 | 51.07 | -0.21% | 6,876,986 |
| Feb 9, 2026 | 52.16 | 52.16 | 47.00 | 51.18 | 51.18 | 0.59% | 10,754,534 |
| Feb 6, 2026 | 51.02 | 53.20 | 50.41 | 50.88 | 50.88 | -1.24% | 9,086,988 |
| Feb 5, 2026 | 50.66 | 51.77 | 50.19 | 51.52 | 51.52 | 2.47% | 10,203,980 |
| Feb 4, 2026 | 50.25 | 50.44 | 49.78 | 50.28 | 50.28 | 0.20% | 3,212,267 |
| Feb 3, 2026 | 50.19 | 50.53 | 49.70 | 50.18 | 50.18 | 0.34% | 4,104,694 |
| Feb 2, 2026 | 51.90 | 52.45 | 49.71 | 50.01 | 50.01 | -2.70% | 7,800,960 |
| Jan 30, 2026 | 51.80 | 52.08 | 50.86 | 51.40 | 51.40 | -1.49% | 5,164,239 |
| Jan 29, 2026 | 53.55 | 53.58 | 51.80 | 52.18 | 52.18 | -2.72% | 4,614,833 |
| Jan 28, 2026 | 53.47 | 53.72 | 51.90 | 53.64 | 53.64 | 0.51% | 4,701,559 |
| Jan 27, 2026 | 54.50 | 54.52 | 53.10 | 53.37 | 53.37 | -2.45% | 4,469,401 |
| Jan 26, 2026 | 54.42 | 55.20 | 53.13 | 54.71 | 54.71 | 0.55% | 7,167,515 |
| Jan 23, 2026 | 54.05 | 55.66 | 54.00 | 54.41 | 54.41 | 0.46% | 7,715,498 |
| Jan 22, 2026 | 54.08 | 54.80 | 53.88 | 54.16 | 54.16 | -0.04% | 4,120,960 |
| Jan 21, 2026 | 53.68 | 55.29 | 53.12 | 54.18 | 54.18 | 0.93% | 5,683,837 |
| Jan 20, 2026 | 53.53 | 54.56 | 53.00 | 53.68 | 53.68 | 0.43% | 4,713,661 |
| Jan 19, 2026 | 54.14 | 54.65 | 52.52 | 53.45 | 53.45 | -2.46% | 7,246,001 |
| Jan 16, 2026 | 55.05 | 55.80 | 54.25 | 54.80 | 54.80 | -0.89% | 5,715,533 |
| Jan 15, 2026 | 53.58 | 55.60 | 53.44 | 55.29 | 55.14 | 3.15% | 7,506,093 |
| Jan 14, 2026 | 55.60 | 55.60 | 53.04 | 53.60 | 53.45 | -3.60% | 10,061,880 |
| Jan 13, 2026 | 56.88 | 56.98 | 55.23 | 55.60 | 55.45 | -2.25% | 7,056,687 |
| Jan 12, 2026 | 55.97 | 57.18 | 55.51 | 56.88 | 56.73 | 1.79% | 9,452,151 |
| Jan 9, 2026 | 52.55 | 56.68 | 52.55 | 55.88 | 55.73 | 7.88% | 12,622,670 |
| Jan 8, 2026 | 51.55 | 52.41 | 51.36 | 51.80 | 51.66 | 0.48% | 5,738,261 |
| Jan 7, 2026 | 50.02 | 51.90 | 50.02 | 51.55 | 51.41 | 2.59% | 6,063,040 |
| Jan 6, 2026 | 50.75 | 51.07 | 50.13 | 50.25 | 50.11 | -0.99% | 3,785,351 |
| Jan 5, 2026 | 50.50 | 51.05 | 49.50 | 50.75 | 50.61 | 0.50% | 5,486,631 |
| Dec 31, 2025 | 49.47 | 51.10 | 49.44 | 50.50 | 50.36 | 2.10% | 4,684,216 |
| Dec 30, 2025 | 49.53 | 50.00 | 49.18 | 49.46 | 49.33 | 0.04% | 4,094,504 |
| Dec 29, 2025 | 48.38 | 49.72 | 48.35 | 49.44 | 49.31 | 2.85% | 5,655,888 |
| Dec 26, 2025 | 47.00 | 48.48 | 47.00 | 48.07 | 47.94 | 2.91% | 5,908,712 |
| Dec 25, 2025 | 45.51 | 47.60 | 44.71 | 46.71 | 46.58 | 4.68% | 6,780,068 |
| Dec 24, 2025 | 43.10 | 44.85 | 43.10 | 44.62 | 44.50 | 3.82% | 7,579,715 |
| Dec 23, 2025 | 44.62 | 44.62 | 42.97 | 42.98 | 42.86 | -3.07% | 4,077,800 |
| Dec 22, 2025 | 44.35 | 44.54 | 44.12 | 44.34 | 44.22 | -0.34% | 3,388,396 |
| Dec 19, 2025 | 44.35 | 44.55 | 44.07 | 44.49 | 44.37 | 0.66% | 4,642,706 |
| Dec 18, 2025 | 44.27 | 44.60 | 42.95 | 44.20 | 44.08 | -0.07% | 6,500,843 |
| Dec 17, 2025 | 43.84 | 45.00 | 43.20 | 44.23 | 44.11 | -0.61% | 8,640,635 |
| Dec 16, 2025 | 44.60 | 45.45 | 40.39 | 44.50 | 44.38 | -0.85% | 20,163,390 |
| Dec 15, 2025 | 43.01 | 44.88 | 43.01 | 44.88 | 44.76 | 5.80% | 11,334,300 |
| Dec 12, 2025 | 42.77 | 42.98 | 41.80 | 42.42 | 42.30 | -0.19% | 5,173,715 |
| Dec 11, 2025 | 42.61 | 42.87 | 42.10 | 42.50 | 42.38 | -0.19% | 4,199,067 |
| Dec 10, 2025 | 43.10 | 43.12 | 42.25 | 42.58 | 42.46 | -1.14% | 5,304,935 |
| Dec 9, 2025 | 43.06 | 43.50 | 42.80 | 43.07 | 42.95 | 0.02% | 4,512,368 |
| Dec 8, 2025 | 42.78 | 43.35 | 42.28 | 43.06 | 42.94 | 0.91% | 4,690,398 |
| Dec 5, 2025 | 42.40 | 42.77 | 42.09 | 42.67 | 42.55 | 0.64% | 5,794,881 |
| Dec 4, 2025 | 41.54 | 42.85 | 41.41 | 42.40 | 42.28 | 1.07% | 5,642,335 |
| Dec 3, 2025 | 42.41 | 42.60 | 40.91 | 41.95 | 41.84 | -0.36% | 6,317,296 |
| Dec 2, 2025 | 40.80 | 42.28 | 40.80 | 42.10 | 41.99 | 2.81% | 10,518,610 |
| Dec 1, 2025 | 41.15 | 41.88 | 40.70 | 40.95 | 40.84 | -1.28% | 6,007,333 |
| Nov 28, 2025 | 41.28 | 41.87 | 40.52 | 41.48 | 41.37 | 0.46% | 6,256,106 |
| Nov 27, 2025 | 41.10 | 42.45 | 40.20 | 41.29 | 41.18 | 0.10% | 11,437,240 |
| Nov 26, 2025 | 37.09 | 41.49 | 37.09 | 41.25 | 41.14 | 0.12% | 16,906,350 |
| Nov 25, 2025 | 44.95 | 45.10 | 41.18 | 41.20 | 41.09 | -9.95% | 23,716,790 |
| Nov 24, 2025 | 46.94 | 47.01 | 45.45 | 45.75 | 45.63 | -2.80% | 6,122,871 |
| Nov 21, 2025 | 47.81 | 47.99 | 45.60 | 47.07 | 46.94 | -1.55% | 6,728,124 |
| Nov 20, 2025 | 48.29 | 48.42 | 47.00 | 47.81 | 47.68 | -1.40% | 5,297,221 |
| Nov 19, 2025 | 48.06 | 48.60 | 47.66 | 48.49 | 48.36 | 0.92% | 8,887,263 |
| Nov 18, 2025 | 48.00 | 48.29 | 47.88 | 48.05 | 47.92 | -0.31% | 4,486,572 |
| Nov 17, 2025 | 48.20 | 48.74 | 47.58 | 48.20 | 48.07 | -0.04% | 9,824,462 |
| Nov 14, 2025 | 48.05 | 49.32 | 47.81 | 48.22 | 48.09 | 0.02% | 11,365,580 |
| Nov 13, 2025 | 49.00 | 49.12 | 47.00 | 48.21 | 48.08 | -2.27% | 10,142,950 |
| Nov 12, 2025 | 49.00 | 49.59 | 48.20 | 49.33 | 49.20 | 0.43% | 12,102,040 |
| Nov 11, 2025 | 48.15 | 50.00 | 48.15 | 49.12 | 48.99 | 1.11% | 14,934,780 |
| Nov 10, 2025 | 46.00 | 48.58 | 45.42 | 48.58 | 48.45 | 5.59% | 17,844,470 |
| Nov 7, 2025 | 44.21 | 46.50 | 44.20 | 46.01 | 45.89 | 2.70% | 15,377,640 |
| Nov 6, 2025 | 43.70 | 45.73 | 42.88 | 44.80 | 44.68 | 1.91% | 19,584,340 |
| Nov 5, 2025 | 43.69 | 44.00 | 42.41 | 43.96 | 43.84 | -0.50% | 13,710,090 |
| Nov 4, 2025 | 43.79 | 44.39 | 43.60 | 44.18 | 44.06 | 0.89% | 20,294,300 |
| Nov 3, 2025 | 43.90 | 44.45 | 43.30 | 43.79 | 43.67 | 0.30% | 14,466,170 |
| Oct 31, 2025 | 42.63 | 44.22 | 42.46 | 43.66 | 43.54 | 1.42% | 10,448,490 |
| Oct 30, 2025 | 41.88 | 43.43 | 41.62 | 43.05 | 42.93 | 2.40% | 10,174,190 |
| Oct 29, 2025 | 41.98 | 42.40 | 41.48 | 42.04 | 41.93 | 0.12% | 9,689,118 |
| Oct 28, 2025 | 41.70 | 42.15 | 41.35 | 41.99 | 41.88 | 0.21% | 10,744,750 |
| Oct 27, 2025 | 41.00 | 42.84 | 41.00 | 41.90 | 41.79 | 1.38% | 17,232,090 |
| Oct 24, 2025 | 42.01 | 42.50 | 40.92 | 41.33 | 41.22 | -3.61% | 8,671,701 |
| Oct 23, 2025 | 41.10 | 42.88 | 40.09 | 42.88 | 42.76 | 4.18% | 11,350,000 |
| Oct 22, 2025 | 41.10 | 41.24 | 40.79 | 41.16 | 41.05 | -0.10% | 1,133,634 |
| Oct 21, 2025 | 40.83 | 41.35 | 40.70 | 41.20 | 41.09 | 0.71% | 2,479,336 |
| Oct 20, 2025 | 40.99 | 41.10 | 40.53 | 40.91 | 40.80 | -0.10% | 2,039,083 |
| Oct 17, 2025 | 41.10 | 41.60 | 40.28 | 40.95 | 40.84 | -0.90% | 4,033,429 |
| Oct 16, 2025 | 41.26 | 41.40 | 39.96 | 41.32 | 41.21 | -0.05% | 5,745,308 |
| Oct 15, 2025 | 41.34 | 42.35 | 41.19 | 41.34 | 41.23 | -1.10% | 5,107,850 |
| Oct 14, 2025 | 41.71 | 42.04 | 41.18 | 41.80 | 41.69 | 0.22% | 3,064,363 |
| Oct 13, 2025 | 41.65 | 41.97 | 41.10 | 41.71 | 41.60 | -1.86% | 3,553,431 |
| Oct 10, 2025 | 41.45 | 42.58 | 41.45 | 42.50 | 42.38 | 1.99% | 3,441,807 |
| Oct 9, 2025 | 41.00 | 42.47 | 41.00 | 41.67 | 41.56 | -2.07% | 3,702,187 |