Skip to main content
Wuxi Zhenhua Auto Parts Co.,Ltd. (SHA:605319)
China flag China · Delayed Price · Currency is CNY
26.61
-0.29 (-1.08%)
Apr 29, 2026, 3:00 PM CST

Wuxi Zhenhua Auto Parts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.8327.2726.5526.6126.61-1.08%5,093,631
Apr 28, 202627.2427.4526.7326.9026.90-2.36%6,912,328
Apr 27, 202628.0028.2727.3227.5527.55-0.86%9,132,008
Apr 24, 202627.5927.9927.3127.7927.791.16%8,938,700
Apr 23, 202627.7028.0527.1827.4727.470.07%5,857,549
Apr 22, 202627.1527.6927.0027.4527.451.48%7,738,337
Apr 21, 202627.1027.9526.5527.0527.05-0.55%10,426,540
Apr 20, 202627.5427.8026.9027.2027.20-2.51%13,785,080
Apr 17, 202628.9929.1427.6127.9027.90-3.79%14,266,180
Apr 16, 202629.5729.7427.0229.0029.00-2.95%14,310,060
Apr 15, 202628.9530.3028.4229.8829.883.07%14,980,250
Apr 14, 202629.1029.7328.3528.9928.99-0.89%11,921,560
Apr 13, 202628.2629.8728.0129.2529.252.20%15,054,140
Apr 10, 202627.6028.7327.2328.6228.622.84%10,652,920
Apr 9, 202627.2829.0026.9027.8327.832.02%13,187,750
Apr 8, 202626.6027.2826.3927.2827.283.37%9,237,560
Apr 7, 202626.3727.0726.1326.3926.391.03%9,260,780
Apr 3, 202625.3026.4625.3026.1226.123.24%9,308,842
Apr 2, 202625.2525.7124.9125.3025.300.20%6,425,264
Apr 1, 202624.8125.6324.8125.2525.253.19%5,960,721
Mar 31, 202624.7525.0824.4524.4724.47-0.93%5,612,757
Mar 30, 202624.6125.2024.5024.7024.70-0.20%8,769,869
Mar 27, 202624.1325.1523.9524.7524.752.48%9,261,228
Mar 26, 202624.2724.5723.9224.1524.15-0.45%3,054,754
Mar 25, 202623.5724.6623.5724.2624.263.45%5,001,180
Mar 24, 202623.2023.5622.6823.4523.452.94%3,410,750
Mar 23, 202623.6623.8522.6022.7822.78-4.08%6,770,518
Mar 20, 202623.2224.4823.2223.7523.752.37%6,228,634
Mar 19, 202623.7823.7822.9823.2023.20-2.97%4,096,793
Mar 18, 202623.6523.9223.4623.9123.910.89%2,590,250
Mar 17, 202624.8224.8723.6023.7023.70-4.05%5,433,411
Mar 16, 202624.8325.2724.1624.7024.700.37%6,242,243
Mar 13, 202624.1625.3424.1524.6124.611.86%6,383,319
Mar 12, 202624.7224.8824.0824.1624.16-2.27%4,108,843
Mar 11, 202624.5025.2224.5024.7224.720.90%3,750,083
Mar 10, 202624.0024.5823.8424.5024.502.13%3,915,770
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