Kunshan Huguang Auto Harness Co.,Ltd. (SHA:605333)
China
· Delayed Price · Currency is CNY 26.67
-0.54 (-1.98%)
Mar 9, 2026, 3:00 PM CST
SHA:605333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.79 | 27.34 | 26.61 | 27.21 | 27.21 | 1.45% | 1,502,736 |
| Mar 5, 2026 | 27.03 | 27.11 | 26.68 | 26.82 | 26.82 | 0.56% | 2,002,400 |
| Mar 4, 2026 | 26.85 | 27.10 | 26.57 | 26.67 | 26.67 | -0.97% | 2,361,900 |
| Mar 3, 2026 | 27.75 | 28.09 | 26.80 | 26.93 | 26.93 | -2.88% | 4,044,262 |
| Mar 2, 2026 | 29.00 | 29.17 | 27.68 | 27.73 | 27.73 | -5.39% | 6,988,236 |
| Feb 27, 2026 | 29.55 | 29.60 | 29.24 | 29.31 | 29.31 | -0.98% | 3,692,349 |
| Feb 26, 2026 | 29.74 | 29.86 | 29.51 | 29.60 | 29.60 | -0.47% | 2,286,478 |
| Feb 25, 2026 | 29.85 | 29.94 | 29.56 | 29.74 | 29.74 | -0.30% | 3,321,982 |
| Feb 24, 2026 | 29.54 | 30.08 | 29.25 | 29.83 | 29.83 | 2.09% | 3,328,922 |
| Feb 13, 2026 | 29.32 | 29.58 | 29.13 | 29.22 | 29.22 | -0.27% | 1,954,900 |
| Feb 12, 2026 | 29.14 | 29.63 | 28.94 | 29.30 | 29.30 | 0.58% | 2,336,408 |
| Feb 11, 2026 | 29.28 | 29.48 | 29.09 | 29.13 | 29.13 | -0.58% | 1,586,747 |
| Feb 10, 2026 | 29.30 | 29.44 | 29.20 | 29.30 | 29.30 | -0.03% | 1,551,940 |
| Feb 9, 2026 | 29.36 | 29.36 | 29.13 | 29.31 | 29.31 | 0.65% | 1,548,241 |
| Feb 6, 2026 | 29.02 | 29.40 | 28.85 | 29.12 | 29.12 | -0.17% | 1,503,200 |
| Feb 5, 2026 | 29.23 | 29.48 | 29.02 | 29.17 | 29.17 | -0.44% | 1,468,400 |
| Feb 4, 2026 | 29.30 | 29.37 | 29.08 | 29.30 | 29.30 | -0.07% | 1,796,590 |
| Feb 3, 2026 | 28.98 | 29.35 | 28.87 | 29.32 | 29.32 | 1.35% | 1,957,078 |
| Feb 2, 2026 | 29.10 | 29.36 | 28.84 | 28.93 | 28.93 | -0.62% | 2,465,280 |
| Jan 30, 2026 | 28.74 | 29.17 | 28.50 | 29.11 | 29.11 | 1.29% | 2,735,200 |
| Jan 29, 2026 | 29.30 | 29.41 | 28.66 | 28.74 | 28.74 | -1.68% | 4,426,740 |
| Jan 28, 2026 | 29.65 | 29.77 | 29.10 | 29.23 | 29.23 | -1.35% | 3,181,848 |
| Jan 27, 2026 | 30.21 | 30.47 | 29.12 | 29.63 | 29.63 | -2.47% | 4,598,126 |
| Jan 26, 2026 | 31.09 | 31.19 | 30.11 | 30.38 | 30.38 | -2.25% | 5,512,340 |
| Jan 23, 2026 | 30.91 | 31.15 | 30.50 | 31.08 | 31.08 | 0.26% | 5,875,225 |
| Jan 22, 2026 | 31.24 | 31.48 | 30.85 | 31.00 | 31.00 | -0.86% | 3,793,129 |
| Jan 21, 2026 | 31.14 | 31.46 | 31.00 | 31.27 | 31.27 | -0.06% | 2,965,980 |
| Jan 20, 2026 | 31.70 | 31.90 | 31.11 | 31.29 | 31.29 | -1.17% | 3,376,477 |
| Jan 19, 2026 | 31.46 | 31.98 | 31.35 | 31.66 | 31.66 | 0.60% | 4,105,100 |
| Jan 16, 2026 | 31.50 | 31.60 | 31.18 | 31.47 | 31.47 | 0.29% | 3,435,400 |
| Jan 15, 2026 | 30.85 | 31.66 | 30.85 | 31.38 | 31.38 | 0.71% | 3,226,100 |
| Jan 14, 2026 | 31.48 | 31.89 | 30.96 | 31.16 | 31.16 | -1.02% | 6,147,020 |
| Jan 13, 2026 | 32.48 | 32.62 | 31.40 | 31.48 | 31.48 | -3.05% | 7,105,494 |
| Jan 12, 2026 | 32.00 | 32.66 | 31.32 | 32.47 | 32.47 | 0.87% | 12,105,020 |
| Jan 9, 2026 | 31.29 | 32.67 | 30.73 | 32.19 | 32.19 | 3.87% | 12,739,900 |
| Jan 8, 2026 | 30.89 | 31.27 | 30.61 | 30.99 | 30.99 | 0.32% | 7,259,925 |
| Jan 7, 2026 | 31.98 | 31.98 | 30.77 | 30.89 | 30.89 | -2.89% | 7,522,230 |
| Jan 6, 2026 | 32.39 | 32.53 | 31.50 | 31.81 | 31.81 | -1.76% | 7,516,490 |
| Jan 5, 2026 | 30.05 | 32.81 | 30.05 | 32.38 | 32.38 | 8.55% | 14,320,380 |
| Dec 31, 2025 | 30.27 | 30.48 | 29.68 | 29.83 | 29.83 | -1.49% | 3,268,900 |
| Dec 30, 2025 | 30.45 | 30.63 | 30.11 | 30.28 | 30.28 | -0.56% | 3,604,800 |
| Dec 29, 2025 | 29.84 | 30.77 | 29.60 | 30.45 | 30.45 | 2.08% | 7,411,773 |
| Dec 26, 2025 | 29.70 | 30.40 | 29.68 | 29.83 | 29.83 | 0.44% | 3,760,342 |
| Dec 25, 2025 | 29.80 | 30.06 | 29.60 | 29.70 | 29.70 | -0.34% | 2,962,000 |
| Dec 24, 2025 | 29.15 | 30.06 | 29.00 | 29.80 | 29.80 | 2.55% | 3,985,444 |
| Dec 23, 2025 | 29.16 | 29.33 | 28.98 | 29.06 | 29.06 | -0.45% | 2,093,923 |
| Dec 22, 2025 | 29.66 | 29.75 | 29.16 | 29.19 | 29.19 | -1.22% | 2,875,400 |
| Dec 19, 2025 | 29.15 | 29.80 | 28.91 | 29.55 | 29.55 | 1.34% | 2,569,200 |
| Dec 18, 2025 | 29.74 | 29.89 | 28.89 | 29.16 | 29.16 | -2.64% | 2,692,900 |
| Dec 17, 2025 | 29.58 | 30.00 | 29.31 | 29.95 | 29.95 | 0.84% | 2,793,131 |
| Dec 16, 2025 | 29.50 | 30.15 | 28.81 | 29.70 | 29.70 | 1.99% | 4,191,158 |
| Dec 15, 2025 | 29.50 | 29.63 | 29.12 | 29.12 | 29.12 | -1.59% | 1,565,200 |
| Dec 12, 2025 | 29.60 | 29.80 | 29.40 | 29.59 | 29.59 | 0.14% | 1,634,400 |
| Dec 11, 2025 | 30.17 | 30.35 | 29.53 | 29.55 | 29.55 | -2.25% | 2,642,877 |
| Dec 10, 2025 | 30.88 | 30.88 | 30.00 | 30.23 | 30.23 | -0.85% | 1,887,850 |
| Dec 9, 2025 | 30.54 | 30.88 | 30.30 | 30.49 | 30.49 | -0.59% | 2,433,400 |
| Dec 8, 2025 | 31.08 | 31.13 | 30.60 | 30.67 | 30.67 | -1.38% | 3,135,587 |
| Dec 5, 2025 | 30.81 | 31.19 | 30.33 | 31.10 | 31.10 | 0.61% | 2,683,987 |
| Dec 4, 2025 | 31.00 | 31.24 | 30.63 | 30.91 | 30.91 | 0.62% | 2,238,300 |
| Dec 3, 2025 | 30.81 | 31.25 | 30.42 | 30.72 | 30.72 | -0.29% | 4,295,300 |
| Dec 2, 2025 | 31.30 | 32.17 | 30.60 | 30.81 | 30.81 | -1.57% | 7,672,043 |
| Dec 1, 2025 | 29.55 | 31.31 | 29.35 | 31.30 | 31.30 | 6.83% | 9,229,994 |
| Nov 28, 2025 | 28.70 | 29.50 | 28.42 | 29.30 | 29.30 | 2.63% | 3,549,198 |
| Nov 27, 2025 | 28.25 | 28.80 | 28.25 | 28.55 | 28.55 | 0.60% | 2,033,600 |
| Nov 26, 2025 | 28.85 | 29.00 | 28.30 | 28.38 | 28.38 | -1.46% | 2,639,183 |
| Nov 25, 2025 | 28.88 | 29.09 | 28.67 | 28.80 | 28.80 | 0.52% | 1,762,673 |
| Nov 24, 2025 | 28.72 | 28.83 | 28.27 | 28.65 | 28.65 | 0.53% | 1,845,783 |
| Nov 21, 2025 | 29.29 | 29.29 | 28.48 | 28.50 | 28.50 | -2.70% | 2,490,053 |
| Nov 20, 2025 | 29.22 | 29.39 | 28.82 | 29.29 | 29.29 | 0.79% | 2,542,400 |
| Nov 19, 2025 | 29.11 | 29.46 | 29.01 | 29.06 | 29.06 | -0.85% | 1,884,510 |
| Nov 18, 2025 | 29.99 | 29.99 | 29.18 | 29.31 | 29.31 | -2.27% | 2,496,929 |
| Nov 17, 2025 | 29.80 | 29.99 | 29.29 | 29.99 | 29.99 | 0.71% | 2,300,400 |
| Nov 14, 2025 | 29.98 | 30.19 | 29.71 | 29.78 | 29.78 | -0.87% | 2,950,600 |
| Nov 13, 2025 | 30.10 | 30.24 | 29.50 | 30.04 | 30.04 | -0.20% | 2,485,700 |
| Nov 12, 2025 | 30.48 | 30.89 | 29.99 | 30.10 | 30.10 | -1.15% | 4,303,985 |
| Nov 11, 2025 | 30.11 | 30.75 | 30.06 | 30.45 | 30.45 | 1.20% | 3,829,155 |
| Nov 10, 2025 | 30.40 | 30.40 | 29.85 | 30.09 | 30.09 | -0.43% | 2,394,700 |
| Nov 7, 2025 | 30.74 | 30.80 | 30.16 | 30.22 | 30.22 | -1.66% | 3,447,739 |
| Nov 6, 2025 | 30.49 | 30.97 | 30.40 | 30.73 | 30.73 | 0.82% | 3,234,489 |
| Nov 5, 2025 | 30.24 | 30.73 | 30.11 | 30.48 | 30.48 | 0.10% | 3,477,792 |
| Nov 4, 2025 | 30.77 | 31.42 | 30.09 | 30.45 | 30.45 | -1.04% | 4,976,444 |
| Nov 3, 2025 | 31.94 | 32.10 | 30.35 | 30.77 | 30.77 | -3.63% | 6,809,086 |
| Oct 31, 2025 | 31.77 | 32.50 | 31.77 | 31.93 | 31.93 | - | 4,329,063 |
| Oct 30, 2025 | 32.52 | 32.67 | 31.83 | 31.93 | 31.93 | -1.60% | 4,236,900 |
| Oct 29, 2025 | 32.93 | 33.01 | 32.36 | 32.45 | 32.45 | -1.46% | 4,735,080 |
| Oct 28, 2025 | 32.96 | 33.74 | 32.63 | 32.93 | 32.93 | -3.77% | 7,340,980 |
| Oct 27, 2025 | 34.20 | 34.56 | 33.70 | 34.22 | 34.22 | 0.15% | 4,467,975 |
| Oct 24, 2025 | 33.44 | 34.45 | 33.37 | 34.17 | 34.17 | 2.18% | 4,722,200 |
| Oct 23, 2025 | 33.97 | 33.97 | 32.99 | 33.44 | 33.44 | -1.07% | 2,736,661 |
| Oct 22, 2025 | 33.89 | 34.24 | 33.48 | 33.80 | 33.80 | -0.44% | 2,300,761 |
| Oct 21, 2025 | 34.50 | 34.90 | 33.64 | 33.95 | 33.95 | -0.85% | 5,496,700 |
| Oct 20, 2025 | 34.98 | 35.37 | 33.88 | 34.24 | 34.24 | -0.78% | 5,999,200 |
| Oct 17, 2025 | 35.56 | 35.60 | 34.46 | 34.51 | 34.51 | -2.95% | 3,552,400 |
| Oct 16, 2025 | 36.36 | 36.71 | 35.42 | 35.56 | 35.56 | -2.60% | 3,089,800 |
| Oct 15, 2025 | 35.99 | 36.58 | 35.07 | 36.51 | 36.51 | 2.56% | 3,326,400 |
| Oct 14, 2025 | 36.50 | 36.78 | 35.40 | 35.60 | 35.60 | -1.77% | 4,321,416 |
| Oct 13, 2025 | 36.86 | 36.89 | 35.20 | 36.24 | 36.24 | -4.30% | 5,209,302 |
| Oct 10, 2025 | 36.50 | 38.48 | 36.45 | 37.87 | 37.87 | 3.22% | 6,941,422 |
| Oct 9, 2025 | 37.20 | 37.50 | 36.00 | 36.69 | 36.69 | -2.47% | 5,281,918 |
| Sep 30, 2025 | 37.99 | 38.48 | 37.21 | 37.62 | 37.62 | -1.47% | 4,377,179 |