Jiangxi Huawu Brake Co.,Ltd. (SHE:300095)
China
· Delayed Price · Currency is CNY 9.84
+0.19 (1.97%)
Apr 30, 2026, 3:06 PM CST
Jiangxi Huawu Brake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.47 | 9.81 | 9.47 | 9.79 | - | 1.45% | 5,318,950 |
| Apr 29, 2026 | 9.24 | 9.75 | 9.24 | 9.65 | 9.65 | 3.99% | 13,374,300 |
| Apr 28, 2026 | 9.50 | 9.56 | 9.21 | 9.28 | 9.28 | -2.93% | 6,950,200 |
| Apr 27, 2026 | 9.40 | 9.58 | 9.16 | 9.56 | 9.56 | 1.92% | 7,729,550 |
| Apr 24, 2026 | 9.47 | 9.47 | 9.25 | 9.38 | 9.38 | -1.16% | 7,466,600 |
| Apr 23, 2026 | 9.66 | 9.72 | 9.46 | 9.49 | 9.49 | -1.45% | 6,788,400 |
| Apr 22, 2026 | 9.58 | 9.69 | 9.52 | 9.63 | 9.63 | -0.21% | 5,492,800 |
| Apr 21, 2026 | 9.85 | 9.85 | 9.58 | 9.65 | 9.65 | -1.63% | 6,309,950 |
| Apr 20, 2026 | 9.72 | 9.87 | 9.63 | 9.81 | 9.81 | 1.66% | 6,828,450 |
| Apr 17, 2026 | 9.63 | 9.74 | 9.51 | 9.65 | 9.65 | -0.21% | 7,305,700 |
| Apr 16, 2026 | 9.66 | 9.70 | 9.51 | 9.67 | 9.67 | - | 7,410,610 |
| Apr 15, 2026 | 9.75 | 9.75 | 9.60 | 9.67 | 9.67 | 0.21% | 6,940,900 |
| Apr 14, 2026 | 9.76 | 9.76 | 9.52 | 9.65 | 9.65 | -0.10% | 7,912,300 |
| Apr 13, 2026 | 9.75 | 9.87 | 9.55 | 9.66 | 9.66 | -1.33% | 8,912,900 |
| Apr 10, 2026 | 9.65 | 10.00 | 9.62 | 9.79 | 9.79 | 1.77% | 12,060,900 |
| Apr 9, 2026 | 9.45 | 9.64 | 9.40 | 9.62 | 9.62 | 0.21% | 8,956,100 |
| Apr 8, 2026 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | 4.12% | 5,897,188 |
| Apr 7, 2026 | 9.08 | 9.28 | 9.08 | 9.22 | 9.22 | 1.99% | 5,973,603 |
| Apr 3, 2026 | 9.30 | 9.32 | 9.02 | 9.04 | 9.04 | -2.59% | 7,169,100 |
| Apr 2, 2026 | 9.53 | 9.53 | 9.22 | 9.28 | 9.28 | -2.52% | 6,169,200 |
| Apr 1, 2026 | 9.63 | 9.66 | 9.43 | 9.52 | 9.52 | 0.85% | 5,249,000 |
| Mar 31, 2026 | 9.55 | 9.75 | 9.44 | 9.44 | 9.44 | -1.05% | 7,269,600 |
| Mar 30, 2026 | 9.33 | 9.57 | 9.28 | 9.54 | 9.54 | - | 5,299,690 |
| Mar 27, 2026 | 9.24 | 9.56 | 9.17 | 9.54 | 9.54 | 1.38% | 5,102,891 |
| Mar 26, 2026 | 9.66 | 9.70 | 9.35 | 9.41 | 9.41 | -2.49% | 6,707,900 |
| Mar 25, 2026 | 9.49 | 9.70 | 9.48 | 9.65 | 9.65 | 0.73% | 7,837,200 |
| Mar 24, 2026 | 9.40 | 9.58 | 9.22 | 9.58 | 9.58 | 4.70% | 10,065,500 |
| Mar 23, 2026 | 9.38 | 9.60 | 9.08 | 9.15 | 9.15 | -4.59% | 12,550,600 |
| Mar 20, 2026 | 10.09 | 10.09 | 9.58 | 9.59 | 9.59 | -4.00% | 9,057,414 |
| Mar 19, 2026 | 10.18 | 10.25 | 9.92 | 9.99 | 9.99 | -3.29% | 8,972,100 |
| Mar 18, 2026 | 10.26 | 10.36 | 10.12 | 10.33 | 10.33 | 1.18% | 6,758,000 |
| Mar 17, 2026 | 10.51 | 10.57 | 10.19 | 10.21 | 10.21 | -2.67% | 8,566,300 |
| Mar 16, 2026 | 10.36 | 10.54 | 10.14 | 10.49 | 10.49 | 0.96% | 11,634,430 |
| Mar 13, 2026 | 10.46 | 10.58 | 10.34 | 10.39 | 10.39 | -1.14% | 8,770,460 |
| Mar 12, 2026 | 10.85 | 10.88 | 10.41 | 10.51 | 10.51 | -3.13% | 14,222,300 |
| Mar 11, 2026 | 11.10 | 11.15 | 10.78 | 10.85 | 10.85 | -2.16% | 11,737,100 |
| Mar 10, 2026 | 11.09 | 11.24 | 11.01 | 11.09 | 11.09 | 0.91% | 10,805,160 |
| Mar 9, 2026 | 10.70 | 11.04 | 10.63 | 10.99 | 10.99 | 1.20% | 15,333,950 |
| Mar 6, 2026 | 10.60 | 10.95 | 10.57 | 10.86 | 10.86 | 1.50% | 11,032,190 |
| Mar 5, 2026 | 10.61 | 10.73 | 10.51 | 10.70 | 10.70 | 2.49% | 14,635,903 |
| Mar 4, 2026 | 10.17 | 10.50 | 10.10 | 10.44 | 10.44 | 1.06% | 13,079,700 |
| Mar 3, 2026 | 11.15 | 11.15 | 10.33 | 10.33 | 10.33 | -7.93% | 25,110,250 |
| Mar 2, 2026 | 11.14 | 11.46 | 11.07 | 11.22 | 11.22 | 0.18% | 25,689,300 |
| Feb 27, 2026 | 11.09 | 11.22 | 11.05 | 11.20 | 11.20 | 0.45% | 13,768,900 |
| Feb 26, 2026 | 11.11 | 11.23 | 11.06 | 11.15 | 11.15 | - | 13,917,720 |
| Feb 25, 2026 | 11.25 | 11.25 | 11.06 | 11.15 | 11.15 | -0.89% | 21,081,070 |
| Feb 24, 2026 | 11.03 | 11.44 | 10.85 | 11.25 | 11.25 | 4.17% | 31,693,010 |
| Feb 13, 2026 | 10.67 | 10.89 | 10.66 | 10.80 | 10.80 | 1.31% | 10,874,400 |
| Feb 12, 2026 | 10.69 | 10.81 | 10.54 | 10.66 | 10.66 | -0.28% | 9,429,900 |
| Feb 11, 2026 | 10.82 | 10.88 | 10.69 | 10.69 | 10.69 | -1.38% | 9,527,453 |
| Feb 10, 2026 | 10.97 | 10.97 | 10.69 | 10.84 | 10.84 | -1.19% | 13,031,450 |
| Feb 9, 2026 | 10.92 | 11.01 | 10.84 | 10.97 | 10.97 | 1.67% | 17,480,000 |
| Feb 6, 2026 | 10.65 | 10.94 | 10.56 | 10.79 | 10.79 | 0.37% | 15,190,200 |
| Feb 5, 2026 | 10.85 | 11.02 | 10.75 | 10.75 | 10.75 | -2.09% | 17,478,400 |
| Feb 4, 2026 | 10.65 | 11.45 | 10.61 | 10.98 | 10.98 | 3.20% | 33,163,500 |
| Feb 3, 2026 | 10.44 | 10.65 | 10.34 | 10.64 | 10.64 | 3.20% | 15,772,300 |
| Feb 2, 2026 | 10.23 | 10.55 | 10.21 | 10.31 | 10.31 | 0.78% | 14,757,570 |
| Jan 30, 2026 | 10.28 | 10.44 | 10.04 | 10.23 | 10.23 | -1.63% | 18,754,600 |
| Jan 29, 2026 | 10.37 | 10.78 | 10.16 | 10.40 | 10.40 | -4.24% | 30,544,600 |
| Jan 28, 2026 | 11.18 | 11.24 | 10.82 | 10.86 | 10.86 | -3.04% | 20,578,300 |
| Jan 27, 2026 | 11.26 | 11.42 | 10.88 | 11.20 | 11.20 | -0.88% | 20,843,000 |
| Jan 26, 2026 | 12.00 | 12.00 | 11.12 | 11.30 | 11.30 | -5.68% | 34,203,600 |
| Jan 23, 2026 | 11.63 | 11.98 | 11.50 | 11.98 | 11.98 | 2.39% | 33,233,600 |
| Jan 22, 2026 | 11.30 | 11.88 | 11.30 | 11.70 | 11.70 | 4.09% | 29,977,070 |
| Jan 21, 2026 | 11.32 | 11.50 | 11.15 | 11.24 | 11.24 | -2.01% | 23,405,400 |
| Jan 20, 2026 | 12.01 | 12.08 | 11.36 | 11.47 | 11.47 | -5.21% | 38,697,250 |
| Jan 19, 2026 | 11.66 | 12.21 | 11.45 | 12.10 | 12.10 | 2.98% | 38,210,300 |
| Jan 16, 2026 | 11.50 | 12.13 | 11.36 | 11.75 | 11.75 | 2.98% | 38,688,700 |
| Jan 15, 2026 | 11.74 | 11.87 | 11.22 | 11.41 | 11.41 | -4.12% | 35,678,650 |
| Jan 14, 2026 | 11.97 | 12.34 | 11.67 | 11.90 | 11.90 | -0.42% | 51,340,280 |
| Jan 13, 2026 | 12.82 | 12.82 | 11.93 | 11.95 | 11.95 | -9.19% | 67,070,600 |
| Jan 12, 2026 | 12.74 | 13.30 | 12.42 | 13.16 | 13.16 | 6.65% | 84,456,140 |
| Jan 9, 2026 | 12.25 | 12.85 | 12.17 | 12.34 | 12.34 | 2.75% | 77,117,900 |
| Jan 8, 2026 | 11.38 | 12.19 | 11.34 | 12.01 | 12.01 | 4.53% | 65,739,260 |
| Jan 7, 2026 | 11.71 | 11.82 | 11.42 | 11.49 | 11.49 | -3.61% | 51,596,360 |
| Jan 6, 2026 | 11.87 | 11.97 | 11.60 | 11.92 | 11.92 | -0.50% | 52,993,240 |
| Jan 5, 2026 | 12.18 | 12.29 | 11.70 | 11.98 | 11.98 | -1.16% | 54,089,460 |
| Dec 31, 2025 | 12.40 | 12.52 | 12.07 | 12.12 | 12.12 | -5.09% | 68,034,832 |
| Dec 30, 2025 | 11.68 | 13.33 | 11.40 | 12.77 | 12.77 | 5.98% | 105,230,600 |
| Dec 29, 2025 | 11.72 | 12.40 | 11.33 | 12.05 | 12.05 | 4.24% | 98,236,450 |
| Dec 26, 2025 | 11.51 | 11.93 | 11.34 | 11.56 | 11.56 | -1.20% | 72,824,300 |
| Dec 25, 2025 | 11.10 | 11.93 | 11.06 | 11.70 | 11.70 | 4.74% | 87,267,700 |
| Dec 24, 2025 | 10.65 | 11.25 | 10.47 | 11.17 | 11.17 | 3.81% | 54,868,500 |
| Dec 23, 2025 | 11.02 | 11.45 | 10.65 | 10.76 | 10.76 | -1.82% | 49,959,600 |
| Dec 22, 2025 | 11.20 | 11.35 | 10.93 | 10.96 | 10.96 | -2.06% | 43,223,900 |
| Dec 19, 2025 | 10.65 | 11.19 | 10.62 | 11.19 | 11.19 | 4.78% | 49,575,400 |
| Dec 18, 2025 | 10.63 | 10.95 | 10.50 | 10.68 | 10.68 | -0.47% | 31,348,000 |
| Dec 17, 2025 | 10.83 | 10.96 | 10.39 | 10.73 | 10.73 | -2.90% | 36,081,500 |
| Dec 16, 2025 | 10.96 | 11.11 | 10.58 | 11.05 | 11.05 | 0.18% | 45,353,900 |
| Dec 15, 2025 | 10.75 | 11.28 | 10.63 | 11.03 | 11.03 | 1.29% | 55,508,680 |
| Dec 12, 2025 | 10.30 | 11.16 | 10.18 | 10.89 | 10.89 | 5.42% | 64,468,300 |
| Dec 11, 2025 | 10.69 | 10.75 | 10.32 | 10.33 | 10.33 | -2.91% | 35,441,390 |
| Dec 10, 2025 | 10.72 | 10.98 | 10.47 | 10.64 | 10.64 | -2.39% | 60,610,360 |
| Dec 9, 2025 | 10.85 | 11.45 | 10.80 | 10.90 | 10.90 | -1.89% | 79,310,210 |
| Dec 8, 2025 | 11.03 | 11.40 | 10.96 | 11.11 | 11.11 | 1.28% | 103,574,700 |
| Dec 5, 2025 | 11.61 | 11.80 | 10.73 | 10.97 | 10.97 | -2.40% | 133,269,000 |
| Dec 4, 2025 | 9.40 | 11.24 | 9.40 | 11.24 | 11.24 | 19.96% | 108,796,100 |
| Dec 3, 2025 | 9.65 | 9.66 | 9.17 | 9.37 | 9.37 | -1.99% | 21,212,850 |
| Dec 2, 2025 | 9.31 | 9.64 | 9.21 | 9.56 | 9.56 | 2.36% | 23,009,570 |
| Dec 1, 2025 | 9.31 | 9.49 | 9.28 | 9.34 | 9.34 | 0.65% | 10,603,000 |