Huada Automotive Technology Corp., Ltd. Class A 603358
SSE · China · Producer Manufacturing
CNY 44.40+1.36 (+3.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 44.40 | +3.16% | CNY 43.08 | CNY 45.28 | CNY 42.52 | 5.72M |
| 2026-09-29 | CNY 43.04 | 0.00% | CNY 42.74 | CNY 43.61 | CNY 42.28 | 3.89M |
| 2026-09-28 | CNY 43.04 | -3.78% | CNY 44.51 | CNY 44.96 | CNY 42.00 | 6.63M |
| 2026-09-24 | CNY 44.73 | -3.66% | CNY 46.39 | CNY 46.39 | CNY 44.44 | 6.69M |
| 2026-09-23 | CNY 46.43 | +0.28% | CNY 46.26 | CNY 47.02 | CNY 45.47 | 6.33M |
| 2026-09-22 | CNY 46.30 | +0.54% | CNY 46.19 | CNY 47.28 | CNY 45.80 | 6.18M |
| 2026-09-21 | CNY 46.05 | +2.97% | CNY 45.00 | CNY 46.60 | CNY 44.80 | 8.04M |
| 2026-09-18 | CNY 44.72 | +1.20% | CNY 44.39 | CNY 45.20 | CNY 43.70 | 7.20M |
| 2026-09-17 | CNY 44.19 | -1.47% | CNY 44.90 | CNY 47.08 | CNY 44.03 | 10.54M |
| 2026-09-16 | CNY 44.85 | +1.17% | CNY 44.33 | CNY 45.98 | CNY 44.02 | 6.29M |
| 2026-09-15 | CNY 44.33 | -1.92% | CNY 45.40 | CNY 45.58 | CNY 43.61 | 5.31M |
| 2026-09-14 | CNY 45.20 | +4.22% | CNY 43.30 | CNY 45.90 | CNY 42.52 | 8.51M |
| 2026-09-11 | CNY 43.37 | -3.86% | CNY 44.91 | CNY 45.00 | CNY 42.80 | 8.02M |
| 2026-09-10 | CNY 45.11 | +1.03% | CNY 44.21 | CNY 45.96 | CNY 43.52 | 7.05M |
| 2026-09-09 | CNY 44.65 | -3.21% | CNY 46.10 | CNY 46.67 | CNY 44.55 | 8.61M |
| 2026-09-08 | CNY 46.13 | -2.02% | CNY 46.99 | CNY 47.09 | CNY 44.68 | 14.33M |
| 2026-09-07 | CNY 47.08 | +1.47% | CNY 47.07 | CNY 48.49 | CNY 45.99 | 10.64M |
| 2026-09-04 | CNY 46.40 | -7.75% | CNY 50.68 | CNY 50.68 | CNY 46.00 | 14.70M |
| 2026-09-03 | CNY 50.30 | -1.51% | CNY 51.00 | CNY 52.00 | CNY 49.92 | 9.83M |
| 2026-09-02 | CNY 51.07 | +0.24% | CNY 49.00 | CNY 52.50 | CNY 49.00 | 15.11M |
| 2026-09-01 | CNY 50.95 | +2.47% | CNY 49.59 | CNY 51.67 | CNY 46.10 | 21.42M |
| 2026-08-31 | CNY 49.72 | +10.00% | CNY 45.20 | CNY 49.72 | CNY 44.00 | 13.19M |
| 2026-08-28 | CNY 45.20 | -5.20% | CNY 48.79 | CNY 48.79 | CNY 43.93 | 14.26M |
| 2026-08-27 | CNY 47.68 | +2.58% | CNY 44.31 | CNY 47.85 | CNY 44.25 | 10.34M |
| 2026-08-26 | CNY 46.48 | +1.09% | CNY 46.00 | CNY 46.77 | CNY 44.89 | 8.00M |
| 2026-08-25 | CNY 45.98 | -0.26% | CNY 45.71 | CNY 46.50 | CNY 44.82 | 5.26M |
| 2026-08-24 | CNY 46.10 | -2.31% | CNY 46.69 | CNY 47.47 | CNY 45.83 | 8.63M |
| 2026-08-21 | CNY 47.19 | +4.40% | CNY 45.70 | CNY 47.70 | CNY 44.80 | 13.30M |
| 2026-08-20 | CNY 45.20 | -1.09% | CNY 46.39 | CNY 46.82 | CNY 44.00 | 9.00M |
| 2026-08-19 | CNY 45.70 | -4.59% | CNY 47.43 | CNY 48.47 | CNY 45.24 | 11.89M |
| 2026-08-18 | CNY 47.90 | +2.39% | CNY 46.59 | CNY 48.88 | CNY 46.17 | 14.36M |
| 2026-08-17 | CNY 46.78 | +6.49% | CNY 46.50 | CNY 47.85 | CNY 45.20 | 17.75M |
| 2026-08-14 | CNY 43.93 | +2.98% | CNY 42.63 | CNY 44.65 | CNY 41.67 | 13.15M |
| 2026-08-13 | CNY 42.66 | -1.02% | CNY 43.10 | CNY 44.33 | CNY 42.50 | 12.73M |
| 2026-08-12 | CNY 43.10 | +7.67% | CNY 40.06 | CNY 44.00 | CNY 40.06 | 17.74M |
| 2026-08-11 | CNY 40.03 | -2.41% | CNY 40.59 | CNY 40.99 | CNY 39.60 | 8.47M |
| 2026-08-10 | CNY 41.02 | -2.10% | CNY 41.90 | CNY 42.33 | CNY 40.91 | 8.43M |
| 2026-08-07 | CNY 41.90 | -0.31% | CNY 42.40 | CNY 43.62 | CNY 41.60 | 13.70M |
| 2026-08-06 | CNY 42.03 | +0.72% | CNY 41.05 | CNY 42.55 | CNY 40.85 | 11.11M |
| 2026-08-05 | CNY 41.73 | +5.35% | CNY 39.61 | CNY 42.42 | CNY 38.60 | 17.67M |
| 2026-08-04 | CNY 39.61 | +10.00% | CNY 36.28 | CNY 39.61 | CNY 36.02 | 13.54M |
| 2026-08-03 | CNY 36.01 | -4.08% | CNY 37.10 | CNY 37.99 | CNY 35.88 | 7.84M |
| 2026-07-31 | CNY 37.54 | +6.02% | CNY 34.80 | CNY 38.28 | CNY 34.80 | 14.36M |
| 2026-07-30 | CNY 35.41 | -5.40% | CNY 40.19 | CNY 40.99 | CNY 34.98 | 17.03M |
| 2026-07-29 | CNY 37.43 | -0.08% | CNY 38.64 | CNY 39.33 | CNY 36.10 | 18.30M |
| 2026-07-28 | CNY 37.46 | +10.01% | CNY 36.19 | CNY 37.46 | CNY 35.45 | 4.15M |
| 2026-07-27 | CNY 34.05 | +10.02% | CNY 31.94 | CNY 34.05 | CNY 31.00 | 8.09M |
| 2026-07-24 | CNY 30.95 | -5.64% | CNY 32.50 | CNY 32.50 | CNY 30.95 | 5.63M |
| 2026-07-23 | CNY 32.80 | -0.24% | CNY 32.87 | CNY 33.58 | CNY 32.50 | 6.84M |
| 2026-07-22 | CNY 32.88 | -3.01% | CNY 33.56 | CNY 34.24 | CNY 31.92 | 9.13M |
| 2026-07-21 | CNY 33.90 | +0.44% | CNY 33.75 | CNY 34.50 | CNY 30.38 | 15.34M |
| 2026-07-20 | CNY 33.75 | -0.94% | CNY 34.60 | CNY 35.22 | CNY 32.58 | 10.30M |
| 2026-07-17 | CNY 34.07 | -8.44% | CNY 37.05 | CNY 38.36 | CNY 33.83 | 10.30M |
| 2026-07-16 | CNY 37.21 | -2.95% | CNY 38.18 | CNY 38.95 | CNY 36.30 | 8.99M |
| 2026-07-15 | CNY 38.34 | -3.96% | CNY 39.89 | CNY 39.89 | CNY 36.00 | 14.15M |
| 2026-07-14 | CNY 39.92 | +4.37% | CNY 38.20 | CNY 40.38 | CNY 38.18 | 10.49M |
| 2026-07-13 | CNY 38.25 | -7.05% | CNY 41.15 | CNY 41.15 | CNY 38.16 | 12.07M |
| 2026-07-10 | CNY 41.15 | -2.99% | CNY 42.41 | CNY 43.37 | CNY 41.15 | 8.88M |
| 2026-07-09 | CNY 42.42 | +3.01% | CNY 41.18 | CNY 42.70 | CNY 40.39 | 10.38M |
| 2026-07-08 | CNY 41.18 | -6.37% | CNY 44.00 | CNY 44.05 | CNY 40.80 | 13.94M |
| 2026-07-07 | CNY 43.98 | -0.57% | CNY 44.00 | CNY 45.10 | CNY 42.85 | 16.78M |
| 2026-07-06 | CNY 44.23 | +0.43% | CNY 44.25 | CNY 45.88 | CNY 42.82 | 13.92M |
| 2026-07-03 | CNY 44.04 | +3.57% | CNY 42.56 | CNY 44.79 | CNY 42.56 | 14.20M |
| 2026-07-02 | CNY 42.52 | -1.30% | CNY 43.00 | CNY 44.66 | CNY 41.50 | 14.32M |
| 2026-07-01 | CNY 43.08 | -0.97% | CNY 43.49 | CNY 44.58 | CNY 42.65 | 12.17M |
| 2026-06-30 | CNY 43.50 | +4.19% | CNY 41.65 | CNY 43.71 | CNY 41.06 | 14.92M |
| 2026-06-29 | CNY 41.75 | +1.93% | CNY 41.16 | CNY 44.35 | CNY 41.12 | 17.23M |
| 2026-06-26 | CNY 40.96 | -2.50% | CNY 41.71 | CNY 43.50 | CNY 40.93 | 14.16M |
| 2026-06-25 | CNY 42.01 | +6.49% | CNY 39.46 | CNY 43.08 | CNY 39.35 | 23.55M |
| 2026-06-24 | CNY 39.45 | -0.55% | CNY 39.98 | CNY 40.39 | CNY 38.90 | 14.17M |
| 2026-06-23 | CNY 39.67 | +4.12% | CNY 37.96 | CNY 41.38 | CNY 37.96 | 21.41M |
| 2026-06-22 | CNY 38.10 | -3.30% | CNY 39.65 | CNY 39.65 | CNY 37.90 | 25.01M |
| 2026-06-18 | CNY 39.40 | +9.99% | CNY 36.15 | CNY 39.40 | CNY 36.15 | 29.20M |
| 2026-06-17 | CNY 35.82 | -3.97% | CNY 37.29 | CNY 37.40 | CNY 35.80 | 9.92M |
| 2026-06-16 | CNY 37.30 | -2.97% | CNY 38.00 | CNY 38.58 | CNY 37.17 | 11.53M |
| 2026-06-15 | CNY 38.44 | -0.18% | CNY 38.89 | CNY 39.98 | CNY 37.90 | 17.11M |
| 2026-06-12 | CNY 38.51 | +2.89% | CNY 37.29 | CNY 39.03 | CNY 36.51 | 11.86M |
| 2026-06-11 | CNY 37.43 | +0.84% | CNY 37.00 | CNY 37.99 | CNY 36.50 | 8.48M |
| 2026-06-10 | CNY 37.12 | +1.56% | CNY 35.80 | CNY 37.99 | CNY 35.42 | 9.00M |
| 2026-06-09 | CNY 36.55 | -3.43% | CNY 38.00 | CNY 38.20 | CNY 36.50 | 8.63M |
| 2026-06-08 | CNY 37.85 | -1.59% | CNY 37.30 | CNY 38.29 | CNY 37.00 | 9.31M |
| 2026-06-05 | CNY 38.46 | +0.97% | CNY 37.80 | CNY 38.85 | CNY 35.50 | 12.72M |
| 2026-06-04 | CNY 38.09 | -2.58% | CNY 38.88 | CNY 39.96 | CNY 38.07 | 10.57M |
| 2026-06-03 | CNY 39.10 | +0.83% | CNY 38.78 | CNY 39.78 | CNY 37.91 | 12.62M |
| 2026-06-02 | CNY 38.78 | +3.14% | CNY 37.60 | CNY 39.10 | CNY 36.75 | 10.79M |
| 2026-06-01 | CNY 37.60 | -3.57% | CNY 38.40 | CNY 38.60 | CNY 36.67 | 12.68M |
| 2026-05-29 | CNY 38.99 | +0.13% | CNY 39.50 | CNY 40.17 | CNY 38.02 | 16.63M |
| 2026-05-28 | CNY 38.94 | +6.98% | CNY 36.40 | CNY 40.04 | CNY 36.05 | 18.95M |
| 2026-05-27 | CNY 36.40 | -1.36% | CNY 36.90 | CNY 37.86 | CNY 35.25 | 10.60M |
| 2026-05-26 | CNY 36.90 | -1.84% | CNY 37.58 | CNY 37.63 | CNY 36.41 | 9.28M |