Skip to main content
Wuxi Zhenhua Auto Parts Co.,Ltd. (SHA:605319)
China flag China · Delayed Price · Currency is CNY
24.39
+0.40 (1.67%)
Mar 10, 2026, 2:04 PM CST

Wuxi Zhenhua Auto Parts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202624.0024.1823.8424.13-0.58%1,907,780
Mar 9, 202623.5623.9922.9423.9923.991.52%5,024,738
Mar 6, 202623.4223.8223.0823.6323.630.90%5,294,576
Mar 5, 202623.5023.7523.2923.4223.420.43%2,581,607
Mar 4, 202622.8523.6522.8123.3223.321.00%4,228,653
Mar 3, 202623.3823.8622.9523.0923.09-1.24%5,141,065
Mar 2, 202623.9724.2223.2523.3823.38-3.47%6,884,030
Feb 27, 202624.7924.8024.0924.2224.22-2.22%6,033,049
Feb 26, 202624.8624.9524.5924.7724.77-0.20%3,063,860
Feb 25, 202625.0025.2824.6824.8224.82-0.68%4,359,859
Feb 24, 202625.2325.4424.7324.9924.990.32%3,961,799
Feb 13, 202625.2525.3824.8124.9124.91-1.35%6,068,970
Feb 12, 202625.2925.7525.1125.2525.25-0.39%6,124,081
Feb 11, 202625.7625.8025.3125.3525.35-1.59%4,899,469
Feb 10, 202625.3026.0024.9925.7625.761.06%8,524,559
Feb 9, 202624.1125.9324.1125.4925.495.81%11,515,520
Feb 6, 202623.7024.4723.6124.0924.091.65%5,555,725
Feb 5, 202623.5024.0523.1823.7023.70-4,836,543
Feb 4, 202623.3024.2423.1123.7023.701.41%9,568,778
Feb 3, 202623.3423.5023.1623.3723.370.91%2,522,480
Feb 2, 202624.1424.2423.1023.1623.16-3.42%4,301,165
Jan 30, 202623.5424.1523.0523.9823.981.87%4,811,689
Jan 29, 202624.2524.2823.3023.5423.54-2.57%5,795,300
Jan 28, 202624.7524.7823.9124.1624.16-2.27%7,008,423
Jan 27, 202625.2525.2524.3024.7224.72-2.06%6,582,331
Jan 26, 202625.1225.8525.1025.2425.240.60%7,516,871
Jan 23, 202624.9525.5024.5025.0925.092.32%9,187,087
Jan 22, 202623.8924.5823.8024.5224.522.59%6,412,951
Jan 21, 202623.7924.1523.5523.9023.900.93%4,514,144
Jan 20, 202623.5024.2023.1823.6823.680.98%6,575,581
Jan 19, 202623.1623.7723.0123.4523.451.82%6,554,695
Jan 16, 202622.3023.2822.3023.0323.033.60%7,629,702
Jan 15, 202622.0022.7121.9522.2322.231.05%4,036,412
Jan 14, 202622.3222.4521.8722.0022.00-1.39%5,253,900
Jan 13, 202622.3822.7522.0122.3122.310.09%5,618,060
Jan 12, 202622.2922.4521.7822.2922.291.09%5,991,858
Jan 9, 202621.4022.1621.3122.0522.053.04%5,628,138
Jan 8, 202621.1521.5321.0621.4021.401.33%3,310,637
Jan 7, 202621.4021.5320.9521.1221.12-1.49%3,452,669
Jan 6, 202621.3021.5821.2621.4421.440.99%3,466,633
Jan 5, 202621.2421.3021.0521.2321.230.90%2,562,768
Dec 31, 202521.2721.4221.0021.0421.04-1.08%2,136,595
Dec 30, 202521.2821.4921.0621.2721.270.33%2,967,220
Dec 29, 202521.4621.5721.1121.2021.20-0.93%2,994,820
Dec 26, 202521.7821.9521.2821.4021.40-2.06%3,789,180
Dec 25, 202521.2621.9821.2421.8521.852.53%3,876,480
Dec 24, 202521.0821.5121.0621.3121.311.19%2,771,900
Dec 23, 202521.1421.2920.9321.0621.06-0.38%2,848,660
Dec 22, 202521.2521.3621.0021.1421.14-0.28%2,809,140
Dec 19, 202520.7821.3820.7821.2021.202.07%3,788,300
Dec 18, 202520.4421.2320.3620.7720.770.63%3,525,160
Dec 17, 202520.2620.9720.2620.6420.641.33%2,725,820
Dec 16, 202520.3920.4920.0320.3720.37-0.15%2,224,497
Dec 15, 202520.7720.8020.3820.4020.40-2.35%2,560,836
Dec 12, 202520.9221.1420.7120.8920.89-0.24%2,147,560
Dec 11, 202521.2021.3120.9220.9420.94-1.04%2,128,398
Dec 10, 202520.9121.2720.8521.1621.161.05%3,160,200
Dec 9, 202520.7621.2020.5820.9420.940.87%3,226,580
Dec 8, 202520.7520.8420.5520.7620.760.53%2,399,660
Dec 5, 202520.1820.6820.0320.6520.652.28%2,668,648
Dec 4, 202520.4020.4019.9420.1920.19-0.30%2,557,303
Dec 3, 202520.5820.6520.0020.2520.25-1.12%4,303,293
Dec 2, 202520.5720.9220.3520.4820.48-1.06%3,513,117
Dec 1, 202520.6620.9020.4120.7020.701.47%3,233,820
Nov 28, 202520.5020.5320.1520.4020.40-0.73%3,106,840
Nov 27, 202520.4020.7820.4020.5520.550.34%2,096,220
Nov 26, 202520.4820.7120.3220.4820.480.29%2,734,709
Nov 25, 202520.4520.5520.2320.4220.420.34%2,681,083
Nov 24, 202520.2020.5019.9520.3520.352.06%4,238,097
Nov 21, 202520.4620.6619.8419.9419.94-3.48%4,088,960
Nov 20, 202521.0821.2220.3720.6620.66-1.95%4,094,943
Nov 19, 202521.4621.5421.0521.0721.07-1.82%2,842,000
Nov 18, 202522.0022.0021.4321.4621.46-2.50%3,133,640
Nov 17, 202521.5722.3721.3822.0122.011.29%5,071,920
Nov 14, 202521.4222.0121.4221.7321.730.42%3,775,680
Nov 13, 202521.4721.7021.2721.6421.640.51%2,445,400
Nov 12, 202521.7521.7521.3621.5321.53-0.74%2,580,860
Nov 11, 202521.9721.9721.5321.6921.69-0.87%3,484,660
Nov 10, 202522.2322.3721.6821.8821.88-2.19%5,847,948
Nov 7, 202522.4322.6521.9022.3722.370.09%5,380,440
Nov 6, 202522.0722.4521.9822.3522.351.18%4,477,541
Nov 5, 202522.0122.4821.9022.0922.09-0.18%3,092,480
Nov 4, 202522.4722.4721.8922.1322.13-1.51%4,222,223
Nov 3, 202522.7422.7422.0822.4722.47-4,030,323
Oct 31, 202521.9822.6721.8522.4722.472.74%6,329,373
Oct 30, 202522.2022.5921.7421.8721.87-1.04%6,536,263
Oct 29, 202522.3022.6022.0022.1022.10-0.90%4,925,920
Oct 28, 202522.6722.6822.1522.3022.30-1.20%4,283,140
Oct 27, 202522.7322.7322.3122.5722.57-0.09%3,867,383
Oct 24, 202522.4022.7822.3422.5922.590.94%3,052,800
Oct 23, 202522.5022.5121.9222.3822.38-0.44%3,285,196
Oct 22, 202522.9323.1522.3322.4822.48-2.01%4,195,224
Oct 21, 202522.6623.0922.4822.9422.941.24%3,744,501
Oct 20, 202522.3322.9622.3322.6622.661.71%3,011,400
Oct 17, 202523.5023.5022.1222.2822.28-3.92%5,459,120
Oct 16, 202523.6923.7323.0623.1923.19-2.03%4,398,246
Oct 15, 202522.7223.9722.4423.6723.674.18%7,000,026
Oct 14, 202523.5724.3522.5922.7222.72-3.11%7,354,344
Oct 13, 202524.0024.0623.1423.4523.45-4.48%7,185,308
Oct 10, 202524.7725.4924.5024.5524.55-1.05%5,231,148