Skip to main content
CWB Automotive Electronics Co., Ltd. (SHA:605005)
China flag China · Delayed Price · Currency is CNY
19.50
-0.19 (-0.96%)
Apr 29, 2026, 3:00 PM CST

SHA:605005 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.4919.6319.3119.52--0.86%1,801,730
Apr 28, 202620.3220.7619.6019.6919.69-2.33%3,777,230
Apr 27, 202620.0520.4019.8720.1620.160.50%2,942,100
Apr 24, 202620.5720.5719.9220.0620.06-2.95%3,537,500
Apr 23, 202620.8521.1420.5020.6720.67-0.48%3,919,800
Apr 22, 202620.5821.0120.1020.7720.770.53%3,700,500
Apr 21, 202621.3521.3520.4420.6620.66-3.28%5,042,400
Apr 20, 202620.8721.4820.8021.3621.362.50%6,230,600
Apr 17, 202620.8921.0920.7120.8420.84-0.57%3,454,903
Apr 16, 202620.8821.2120.6320.9620.960.62%4,377,900
Apr 15, 202621.2221.3320.5220.8320.83-1.84%5,855,100
Apr 14, 202620.9921.2620.8021.2221.221.77%7,534,570
Apr 13, 202621.1221.3220.7920.8520.85-2.20%6,310,400
Apr 10, 202620.7821.7820.7821.3221.320.71%14,222,650
Apr 9, 202619.6321.5619.4121.1721.178.01%16,792,380
Apr 8, 202619.2019.6519.1519.6019.602.94%2,965,100
Apr 7, 202619.7019.7018.8119.0419.04-2.11%3,855,200
Apr 3, 202620.3920.4019.4019.4519.45-4.84%4,128,300
Apr 2, 202620.5520.6520.3020.4420.44-0.44%2,370,960
Apr 1, 202620.5520.8020.3820.5320.530.39%3,609,334
Mar 31, 202620.3420.6620.2420.4520.450.39%3,533,300
Mar 30, 202620.4020.5120.1120.3720.37-0.39%2,922,500
Mar 27, 202620.2220.5320.0320.4520.450.69%4,332,060
Mar 26, 202620.1120.8520.0320.3120.311.45%6,408,824
Mar 25, 202618.7720.4518.7720.0220.025.98%8,036,071
Mar 24, 202618.8618.9018.4118.8918.891.83%1,987,500
Mar 23, 202619.3019.3418.5318.5518.55-4.68%4,227,500
Mar 20, 202619.5519.8119.3619.4619.46-0.82%2,627,500
Mar 19, 202619.7119.9719.5519.6219.62-1.01%3,207,800
Mar 18, 202619.5819.8219.5019.8219.821.28%1,567,200
Mar 17, 202619.7219.8219.4319.5719.57-0.61%1,895,300
Mar 16, 202620.0720.0719.6419.6919.69-1.01%2,025,900
Mar 13, 202619.4520.0019.4519.8919.891.64%3,029,100
Mar 12, 202619.8919.8919.4519.5719.57-1.26%2,813,800
Mar 11, 202620.0520.0619.5119.8219.82-0.60%3,793,700
Mar 10, 202619.8920.0219.7619.9419.940.55%2,379,000
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