Skip to main content
CWB Automotive Electronics Co., Ltd. (SHA:605005)
China flag China · Delayed Price · Currency is CNY
19.94
+0.11 (0.55%)
Mar 10, 2026, 3:00 PM CST

SHA:605005 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.9519.9719.6319.8319.83-0.75%2,182,600
Mar 6, 202619.4719.9819.4719.9819.981.99%2,971,200
Mar 5, 202619.9920.0319.4819.5919.59-0.81%3,091,800
Mar 4, 202618.8819.8018.8819.7519.752.44%3,644,260
Mar 3, 202619.6519.7919.2819.2819.28-1.53%2,952,556
Mar 2, 202619.2519.7419.2019.5819.580.41%2,223,200
Feb 27, 202619.8519.8519.4719.5019.50-1.47%2,311,400
Feb 26, 202619.2119.8019.1219.7919.793.02%4,728,400
Feb 25, 202619.2319.3519.0819.2119.21-0.10%1,587,500
Feb 24, 202619.4019.4119.1519.2319.23-0.05%1,544,800
Feb 13, 202619.0219.2618.9719.2419.241.16%1,891,800
Feb 12, 202619.2419.2419.0119.0219.02-0.94%1,177,800
Feb 11, 202619.2819.4419.1519.2019.20-0.16%1,343,200
Feb 10, 202619.0519.2418.9719.2319.230.94%1,536,290
Feb 9, 202619.0719.1518.9719.0519.050.11%1,248,800
Feb 6, 202618.8719.0818.8619.0319.030.26%1,302,500
Feb 5, 202619.1019.1518.8618.9818.98-0.63%1,885,400
Feb 4, 202619.0819.1518.9619.1019.100.10%1,399,500
Feb 3, 202619.0519.2718.9519.0819.080.26%1,676,400
Feb 2, 202619.5119.5819.0019.0319.03-1.96%2,571,900
Jan 30, 202619.0219.4118.8819.4119.411.89%4,021,500
Jan 29, 202619.1019.1218.8619.0519.05-0.26%1,494,800
Jan 28, 202619.0319.1318.9519.1019.100.26%1,814,900
Jan 27, 202619.0019.1018.8119.0519.05-1,891,800
Jan 26, 202619.2519.2618.9119.0519.05-0.42%2,145,900
Jan 23, 202618.8719.1518.8719.1319.131.06%2,472,600
Jan 22, 202618.9919.0018.8618.9318.93-0.26%1,423,900
Jan 21, 202618.9019.0618.7918.9818.980.26%1,838,290
Jan 20, 202618.7019.0018.6518.9318.931.18%2,625,190
Jan 19, 202618.6618.8318.6518.7118.71-0.05%1,429,000
Jan 16, 202618.8718.9018.6518.7218.72-0.32%1,438,500
Jan 15, 202618.6018.8418.5018.7818.780.97%1,718,200
Jan 14, 202618.6318.8118.4618.6018.60-0.43%2,741,300
Jan 13, 202618.8718.8718.6018.6818.68-1.16%2,443,800
Jan 12, 202619.0819.1018.7618.9018.900.05%3,191,459
Jan 9, 202618.8419.0518.7018.8918.890.21%2,401,459
Jan 8, 202618.7518.9318.7118.8518.850.27%2,206,800
Jan 7, 202619.2319.2318.7318.8018.80-2.19%4,517,100
Jan 6, 202619.1619.3219.0019.2219.220.16%3,979,590
Jan 5, 202619.1019.2619.0419.1919.190.05%2,340,190
Dec 31, 202519.4819.6419.1319.1819.18-1.39%2,863,968
Dec 30, 202519.5619.6019.1519.4519.45-1.32%4,843,100
Dec 29, 202520.0320.1119.6619.7119.71-1.99%4,090,400
Dec 26, 202520.3720.5420.0020.1120.11-2.14%5,661,890
Dec 25, 202519.8420.9919.5220.5520.553.11%8,930,371
Dec 24, 202519.8220.5019.7919.9319.930.61%5,637,671
Dec 23, 202520.6920.7019.7719.8119.81-4.39%9,046,900
Dec 22, 202520.4220.8020.0320.7220.722.37%11,499,500
Dec 19, 202519.7520.4319.6020.2420.242.48%9,804,400
Dec 18, 202519.5020.0519.4419.7519.750.41%6,342,400
Dec 17, 202519.5720.0819.2519.6719.670.05%8,452,617
Dec 16, 202519.2120.4918.8719.6619.663.26%10,726,890
Dec 15, 202519.3319.3318.8019.0419.04-1.50%3,285,600
Dec 12, 202519.5419.7919.2019.3319.33-0.72%7,646,100
Dec 11, 202519.1119.6119.0219.4719.471.88%7,502,200
Dec 10, 202519.2419.5519.0519.1119.11-0.93%2,913,700
Dec 9, 202519.1619.3219.0219.2919.290.84%3,051,100
Dec 8, 202518.8019.3618.6019.1319.132.24%4,987,400
Dec 5, 202518.6518.8018.4218.7118.71-0.48%1,639,610
Dec 4, 202519.1619.2018.7618.8018.80-1.57%1,665,500
Dec 3, 202519.0619.1018.8319.1019.100.37%1,580,200
Dec 2, 202519.4219.4418.9219.0319.03-2.11%3,151,945
Dec 1, 202519.1219.4519.0119.4419.441.78%4,111,400
Nov 28, 202519.0319.2218.9319.1019.100.37%1,776,400
Nov 27, 202518.8019.1218.7619.0319.030.58%1,244,400
Nov 26, 202519.1719.3818.8418.9218.92-1.51%2,109,134
Nov 25, 202519.0019.2818.9819.2119.211.43%3,475,000
Nov 24, 202518.8618.9718.6818.9418.940.48%2,088,000
Nov 21, 202518.9519.1318.5018.8518.85-0.48%2,302,500
Nov 20, 202519.1019.2318.9218.9418.94-0.94%1,722,100
Nov 19, 202518.9519.3418.9519.1219.12-0.10%2,842,800
Nov 18, 202518.9119.2918.8219.1419.140.84%2,700,800
Nov 17, 202518.9119.1018.7418.9818.98-0.11%1,319,066
Nov 14, 202519.4819.4819.0019.0019.00-1.81%2,180,000
Nov 13, 202519.1019.5019.0019.3519.351.84%4,255,600
Nov 12, 202519.1119.1918.9219.0019.00-0.52%1,508,900
Nov 11, 202519.1419.2618.9919.1019.100.16%1,623,956
Nov 10, 202519.1419.1718.9119.0719.07-0.21%1,618,900
Nov 7, 202518.8019.2318.7619.1119.11-2,149,500
Nov 6, 202518.6219.5918.6019.1119.112.52%4,304,822
Nov 5, 202518.1519.2318.0118.6418.642.53%3,572,345
Nov 4, 202518.2018.3317.9918.1818.18-0.38%997,300
Nov 3, 202518.2318.2918.0418.2518.250.44%895,090
Oct 31, 202518.1218.4418.0818.1718.170.44%1,236,700
Oct 30, 202518.4118.4118.0718.0918.09-1.26%1,395,200
Oct 29, 202518.4018.4518.1718.3218.32-0.87%1,168,200
Oct 28, 202518.5118.5518.2818.4818.480.22%1,094,800
Oct 27, 202518.4018.5518.3218.4418.440.38%1,104,300
Oct 24, 202518.2018.4518.2018.3718.370.71%995,500
Oct 23, 202518.1918.2917.9818.2418.240.16%1,085,000
Oct 22, 202518.1618.3518.1618.2118.21-0.44%692,200
Oct 21, 202517.9918.3517.9018.2918.291.72%987,400
Oct 20, 202517.9518.1817.8817.9817.980.17%929,900
Oct 17, 202518.2818.3917.9417.9517.95-2.45%1,402,645
Oct 16, 202518.3018.7718.2118.4018.400.82%1,582,700
Oct 15, 202518.1018.3018.0118.2518.250.83%1,199,786
Oct 14, 202518.4718.5218.0518.1018.10-1.04%1,634,986
Oct 13, 202518.5518.5518.0418.2918.29-2.82%2,043,000
Oct 10, 202518.4619.2918.4418.8218.821.46%2,929,755
Oct 9, 202518.5718.9018.4118.5518.55-0.48%1,825,400