Skip to main content
Kunshan Huguang Auto Harness Co.,Ltd. (SHA:605333)
China flag China · Delayed Price · Currency is CNY
22.77
-0.10 (-0.44%)
Apr 29, 2026, 3:00 PM CST

SHA:605333 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.8623.1922.7022.72--0.66%1,010,900
Apr 28, 202623.7623.7622.7522.8722.87-3.71%3,145,053
Apr 27, 202623.8123.8923.3823.7523.75-0.29%2,683,439
Apr 24, 202625.0025.0023.6323.8223.82-9.29%7,946,901
Apr 23, 202626.4826.5826.2026.2626.26-0.83%2,092,800
Apr 22, 202626.2626.7726.1126.4826.480.76%2,078,986
Apr 21, 202626.3726.4026.1026.2826.28-0.30%1,347,165
Apr 20, 202626.3026.6826.2126.3626.360.19%2,159,822
Apr 17, 202626.2426.5025.9526.3126.310.19%1,825,684
Apr 16, 202626.2226.4826.1526.2626.260.19%1,609,140
Apr 15, 202626.5026.5826.1526.2126.21-0.64%1,717,184
Apr 14, 202626.6326.8026.1726.3826.38-0.90%1,842,500
Apr 13, 202626.5126.7626.3526.6226.620.30%1,222,100
Apr 10, 202626.4426.8126.4426.5426.540.45%1,578,500
Apr 9, 202626.7126.8526.3626.4226.42-1.86%2,260,400
Apr 8, 202626.3627.1626.2826.9226.923.14%3,501,500
Apr 7, 202625.2526.2025.2026.1026.103.45%2,885,700
Apr 3, 202625.4725.5425.0125.2325.23-0.94%1,876,400
Apr 2, 202625.5525.6925.3625.4725.47-0.35%1,254,300
Apr 1, 202625.7225.7525.3525.5625.560.79%1,508,500
Mar 31, 202626.1026.1025.3325.3625.36-3.02%2,232,762
Mar 30, 202624.8126.5024.8126.1526.154.43%4,698,212
Mar 27, 202624.3825.2024.3825.0425.041.71%1,664,725
Mar 26, 202625.0425.2824.5324.6224.62-1.56%1,578,825
Mar 25, 202624.9425.2924.9425.0125.010.48%1,293,770
Mar 24, 202625.2825.5024.3824.8924.890.48%1,765,401
Mar 23, 202624.9025.8124.5724.7724.77-1.78%3,155,900
Mar 20, 202625.9826.2025.2025.2225.22-3.00%2,271,170
Mar 19, 202626.5026.5025.8526.0026.00-2.00%1,887,500
Mar 18, 202626.7026.7926.2726.5326.53-0.26%1,673,400
Mar 17, 202627.0927.1226.5126.6026.60-1.04%1,375,110
Mar 16, 202626.8726.9426.5126.8826.880.04%1,774,926
Mar 13, 202626.9727.0726.7726.8726.87-0.48%1,260,200
Mar 12, 202627.2227.2226.7827.0027.00-0.66%1,557,400
Mar 11, 202627.2827.3527.1227.1827.18-0.18%1,508,500
Mar 10, 202626.9527.2526.9127.2327.232.10%1,853,300
Mar 9, 202627.0227.0226.2926.6726.67-1.98%2,102,700
Mar 6, 202626.7927.3426.6127.2127.211.45%1,502,736
Mar 5, 202627.0327.1126.6826.8226.820.56%2,002,400
Mar 4, 202626.8527.1026.5726.6726.67-0.97%2,361,900
Mar 3, 202627.7528.0926.8026.9326.93-2.88%4,044,262
Mar 2, 202629.0029.1727.6827.7327.73-5.39%6,988,236
Feb 27, 202629.5529.6029.2429.3129.31-0.98%3,692,349
Feb 26, 202629.7429.8629.5129.6029.60-0.47%2,286,478
Feb 25, 202629.8529.9429.5629.7429.74-0.30%3,321,982
Feb 24, 202629.5430.0829.2529.8329.832.09%3,328,922
Feb 13, 202629.3229.5829.1329.2229.22-0.27%1,954,900
Feb 12, 202629.1429.6328.9429.3029.300.58%2,336,408
Feb 11, 202629.2829.4829.0929.1329.13-0.58%1,586,747
Feb 10, 202629.3029.4429.2029.3029.30-0.03%1,551,940
Feb 9, 202629.3629.3629.1329.3129.310.65%1,548,241
Feb 6, 202629.0229.4028.8529.1229.12-0.17%1,503,200
Feb 5, 202629.2329.4829.0229.1729.17-0.44%1,468,400
Feb 4, 202629.3029.3729.0829.3029.30-0.07%1,796,590
Feb 3, 202628.9829.3528.8729.3229.321.35%1,957,078
Feb 2, 202629.1029.3628.8428.9328.93-0.62%2,465,280
Jan 30, 202628.7429.1728.5029.1129.111.29%2,735,200
Jan 29, 202629.3029.4128.6628.7428.74-1.68%4,426,740
Jan 28, 202629.6529.7729.1029.2329.23-1.35%3,181,848
Jan 27, 202630.2130.4729.1229.6329.63-2.47%4,598,126
Jan 26, 202631.0931.1930.1130.3830.38-2.25%5,512,340
Jan 23, 202630.9131.1530.5031.0831.080.26%5,875,225
Jan 22, 202631.2431.4830.8531.0031.00-0.86%3,793,129
Jan 21, 202631.1431.4631.0031.2731.27-0.06%2,965,980
Jan 20, 202631.7031.9031.1131.2931.29-1.17%3,376,477
Jan 19, 202631.4631.9831.3531.6631.660.60%4,105,100
Jan 16, 202631.5031.6031.1831.4731.470.29%3,435,400
Jan 15, 202630.8531.6630.8531.3831.380.71%3,226,100
Jan 14, 202631.4831.8930.9631.1631.16-1.02%6,147,020
Jan 13, 202632.4832.6231.4031.4831.48-3.05%7,105,494
Jan 12, 202632.0032.6631.3232.4732.470.87%12,105,020
Jan 9, 202631.2932.6730.7332.1932.193.87%12,739,900
Jan 8, 202630.8931.2730.6130.9930.990.32%7,259,925
Jan 7, 202631.9831.9830.7730.8930.89-2.89%7,522,230
Jan 6, 202632.3932.5331.5031.8131.81-1.76%7,516,490
Jan 5, 202630.0532.8130.0532.3832.388.55%14,320,380
Dec 31, 202530.2730.4829.6829.8329.83-1.49%3,268,900
Dec 30, 202530.4530.6330.1130.2830.28-0.56%3,604,800
Dec 29, 202529.8430.7729.6030.4530.452.08%7,411,773
Dec 26, 202529.7030.4029.6829.8329.830.44%3,760,342
Dec 25, 202529.8030.0629.6029.7029.70-0.34%2,962,000
Dec 24, 202529.1530.0629.0029.8029.802.55%3,985,444
Dec 23, 202529.1629.3328.9829.0629.06-0.45%2,093,923
Dec 22, 202529.6629.7529.1629.1929.19-1.22%2,875,400
Dec 19, 202529.1529.8028.9129.5529.551.34%2,569,200
Dec 18, 202529.7429.8928.8929.1629.16-2.64%2,692,900
Dec 17, 202529.5830.0029.3129.9529.950.84%2,793,131
Dec 16, 202529.5030.1528.8129.7029.701.99%4,191,158
Dec 15, 202529.5029.6329.1229.1229.12-1.59%1,565,200
Dec 12, 202529.6029.8029.4029.5929.590.14%1,634,400
Dec 11, 202530.1730.3529.5329.5529.55-2.25%2,642,877
Dec 10, 202530.8830.8830.0030.2330.23-0.85%1,887,850
Dec 9, 202530.5430.8830.3030.4930.49-0.59%2,433,400
Dec 8, 202531.0831.1330.6030.6730.67-1.38%3,135,587
Dec 5, 202530.8131.1930.3331.1031.100.61%2,683,987
Dec 4, 202531.0031.2430.6330.9130.910.62%2,238,300
Dec 3, 202530.8131.2530.4230.7230.72-0.29%4,295,300
Dec 2, 202531.3032.1730.6030.8130.81-1.57%7,672,043
Dec 1, 202529.5531.3129.3531.3031.306.83%9,229,994
Nov 28, 202528.7029.5028.4229.3029.302.63%3,549,198