CWB Automotive Electronics Co. Ltd. Class A 605005
SSE · China · Producer Manufacturing
CNY 16.07+0.14 (+0.88%)
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 16.07 | +0.88% | CNY 16.00 | CNY 16.14 | CNY 15.96 | 673.70K |
| 2026-09-29 | CNY 15.93 | -0.44% | CNY 15.97 | CNY 16.14 | CNY 15.90 | 674.40K |
| 2026-09-28 | CNY 16.00 | -0.68% | CNY 16.25 | CNY 16.25 | CNY 15.95 | 832.50K |
| 2026-09-24 | CNY 16.11 | -0.74% | CNY 16.20 | CNY 16.34 | CNY 16.07 | 704.30K |
| 2026-09-23 | CNY 16.23 | -0.73% | CNY 16.26 | CNY 16.35 | CNY 16.16 | 711.50K |
| 2026-09-22 | CNY 16.35 | -0.49% | CNY 16.50 | CNY 16.51 | CNY 16.20 | 770.30K |
| 2026-09-21 | CNY 16.43 | +0.43% | CNY 16.36 | CNY 16.47 | CNY 16.25 | 1.07M |
| 2026-09-18 | CNY 16.36 | +0.43% | CNY 16.32 | CNY 16.55 | CNY 16.22 | 1.42M |
| 2026-09-17 | CNY 16.29 | +3.49% | CNY 15.74 | CNY 16.30 | CNY 15.62 | 1.99M |
| 2026-09-16 | CNY 15.74 | +0.45% | CNY 15.86 | CNY 15.86 | CNY 15.53 | 763.00K |
| 2026-09-15 | CNY 15.67 | -2.00% | CNY 15.95 | CNY 15.99 | CNY 15.62 | 968.70K |
| 2026-09-14 | CNY 15.99 | +0.38% | CNY 15.97 | CNY 16.30 | CNY 15.52 | 1.10M |
| 2026-09-11 | CNY 15.93 | -1.48% | CNY 16.16 | CNY 16.26 | CNY 15.76 | 1.40M |
| 2026-09-10 | CNY 16.17 | -0.25% | CNY 16.13 | CNY 16.38 | CNY 16.13 | 1.20M |
| 2026-09-09 | CNY 16.21 | +0.37% | CNY 16.17 | CNY 16.39 | CNY 16.13 | 1.77M |
| 2026-09-08 | CNY 16.15 | +1.19% | CNY 16.06 | CNY 16.24 | CNY 15.84 | 1.70M |
| 2026-09-07 | CNY 15.96 | -0.13% | CNY 16.10 | CNY 16.10 | CNY 15.87 | 898.72K |
| 2026-09-04 | CNY 15.98 | 0.00% | CNY 15.99 | CNY 16.15 | CNY 15.92 | 1.15M |
| 2026-09-03 | CNY 15.98 | -0.75% | CNY 16.10 | CNY 16.30 | CNY 15.91 | 1.07M |
| 2026-09-02 | CNY 16.10 | -0.86% | CNY 16.24 | CNY 16.25 | CNY 16.05 | 942.80K |
| 2026-09-01 | CNY 16.24 | +1.18% | CNY 16.05 | CNY 16.32 | CNY 15.89 | 1.86M |
| 2026-08-31 | CNY 16.05 | +0.25% | CNY 15.99 | CNY 16.06 | CNY 15.85 | 827.30K |
| 2026-08-28 | CNY 16.01 | -0.31% | CNY 16.07 | CNY 16.20 | CNY 15.97 | 1.05M |
| 2026-08-27 | CNY 16.06 | +0.44% | CNY 16.05 | CNY 16.10 | CNY 15.87 | 1.11M |
| 2026-08-26 | CNY 15.99 | -0.25% | CNY 16.02 | CNY 16.20 | CNY 15.89 | 1.07M |
| 2026-08-25 | CNY 16.03 | +1.58% | CNY 15.75 | CNY 16.12 | CNY 15.43 | 1.87M |
| 2026-08-24 | CNY 15.78 | +1.22% | CNY 15.59 | CNY 15.88 | CNY 15.55 | 1.39M |
| 2026-08-21 | CNY 15.59 | -1.08% | CNY 15.71 | CNY 15.76 | CNY 15.45 | 877.01K |
| 2026-08-20 | CNY 15.76 | +2.60% | CNY 15.52 | CNY 15.85 | CNY 15.39 | 1.32M |
| 2026-08-19 | CNY 15.36 | -3.09% | CNY 15.86 | CNY 15.86 | CNY 15.34 | 954.93K |
| 2026-08-18 | CNY 15.85 | +1.15% | CNY 15.75 | CNY 15.88 | CNY 15.52 | 1.28M |
| 2026-08-17 | CNY 15.67 | -1.69% | CNY 15.88 | CNY 15.94 | CNY 15.55 | 1.46M |
| 2026-08-14 | CNY 15.94 | +2.31% | CNY 15.72 | CNY 16.03 | CNY 15.58 | 1.80M |
| 2026-08-13 | CNY 15.58 | +0.52% | CNY 15.50 | CNY 15.79 | CNY 15.42 | 1.27M |
| 2026-08-12 | CNY 15.50 | +0.45% | CNY 15.42 | CNY 15.62 | CNY 15.41 | 776.35K |
| 2026-08-11 | CNY 15.43 | -0.96% | CNY 15.56 | CNY 15.67 | CNY 15.40 | 926.00K |
| 2026-08-10 | CNY 15.58 | +1.30% | CNY 15.45 | CNY 15.90 | CNY 15.40 | 1.90M |
| 2026-08-07 | CNY 15.38 | 0.00% | CNY 15.34 | CNY 15.59 | CNY 15.23 | 1.97M |
| 2026-08-06 | CNY 15.38 | +1.79% | CNY 15.12 | CNY 15.46 | CNY 15.05 | 2.04M |
| 2026-08-05 | CNY 15.11 | +0.53% | CNY 14.95 | CNY 15.15 | CNY 14.93 | 1.33M |
| 2026-08-04 | CNY 15.03 | +0.07% | CNY 15.12 | CNY 15.13 | CNY 14.96 | 810.20K |
| 2026-08-03 | CNY 15.02 | +1.14% | CNY 14.85 | CNY 15.04 | CNY 14.79 | 951.10K |
| 2026-07-31 | CNY 14.85 | +0.20% | CNY 15.00 | CNY 15.00 | CNY 14.70 | 893.85K |
| 2026-07-30 | CNY 14.82 | -0.34% | CNY 14.74 | CNY 15.13 | CNY 14.73 | 856.10K |
| 2026-07-29 | CNY 14.87 | +1.78% | CNY 14.69 | CNY 14.90 | CNY 14.69 | 1.07M |
| 2026-07-28 | CNY 14.61 | +0.07% | CNY 14.64 | CNY 14.78 | CNY 14.51 | 862.70K |
| 2026-07-27 | CNY 14.60 | +0.90% | CNY 14.53 | CNY 14.70 | CNY 14.33 | 773.50K |
| 2026-07-24 | CNY 14.47 | -1.63% | CNY 14.85 | CNY 14.85 | CNY 14.40 | 795.30K |
| 2026-07-23 | CNY 14.71 | +1.45% | CNY 14.40 | CNY 14.72 | CNY 14.40 | 1.06M |
| 2026-07-22 | CNY 14.50 | -1.23% | CNY 14.70 | CNY 14.76 | CNY 14.36 | 1.47M |
| 2026-07-21 | CNY 14.68 | -1.01% | CNY 14.56 | CNY 14.91 | CNY 14.50 | 1.48M |
| 2026-07-20 | CNY 14.83 | -1.13% | CNY 15.22 | CNY 15.27 | CNY 14.60 | 1.75M |
| 2026-07-17 | CNY 15.00 | -3.54% | CNY 15.55 | CNY 15.76 | CNY 14.92 | 1.54M |
| 2026-07-16 | CNY 15.55 | -0.19% | CNY 15.55 | CNY 15.75 | CNY 15.42 | 730.10K |
| 2026-07-15 | CNY 15.58 | +0.97% | CNY 15.48 | CNY 15.61 | CNY 15.33 | 799.60K |
| 2026-07-14 | CNY 15.43 | +2.19% | CNY 15.10 | CNY 15.54 | CNY 15.10 | 1.20M |
| 2026-07-13 | CNY 15.10 | -3.14% | CNY 15.59 | CNY 15.59 | CNY 15.05 | 1.86M |
| 2026-07-10 | CNY 15.59 | +1.17% | CNY 15.41 | CNY 15.66 | CNY 15.20 | 1.31M |
| 2026-07-09 | CNY 15.41 | -1.15% | CNY 15.50 | CNY 15.57 | CNY 15.12 | 1.71M |
| 2026-07-08 | CNY 15.59 | -0.32% | CNY 15.51 | CNY 15.70 | CNY 15.41 | 1.13M |
| 2026-07-07 | CNY 15.64 | -0.95% | CNY 15.81 | CNY 15.97 | CNY 15.55 | 1.33M |
| 2026-07-06 | CNY 15.79 | -1.00% | CNY 15.95 | CNY 16.15 | CNY 15.76 | 1.20M |
| 2026-07-03 | CNY 15.95 | +1.08% | CNY 15.78 | CNY 16.10 | CNY 15.78 | 1.51M |
| 2026-07-02 | CNY 15.78 | +0.90% | CNY 15.67 | CNY 16.14 | CNY 15.61 | 1.38M |
| 2026-07-01 | CNY 15.64 | -1.08% | CNY 16.00 | CNY 16.04 | CNY 15.62 | 1.30M |
| 2026-06-30 | CNY 15.81 | +1.93% | CNY 15.50 | CNY 15.88 | CNY 15.42 | 1.06M |
| 2026-06-29 | CNY 15.51 | -1.02% | CNY 15.70 | CNY 15.86 | CNY 15.14 | 1.66M |
| 2026-06-26 | CNY 15.67 | -2.79% | CNY 16.12 | CNY 16.23 | CNY 15.54 | 2.09M |
| 2026-06-25 | CNY 16.12 | -0.25% | CNY 16.01 | CNY 16.20 | CNY 15.88 | 1.45M |
| 2026-06-24 | CNY 16.16 | -2.94% | CNY 16.65 | CNY 16.69 | CNY 15.98 | 1.67M |
| 2026-06-23 | CNY 16.65 | -0.06% | CNY 16.65 | CNY 16.91 | CNY 16.53 | 2.05M |
| 2026-06-22 | CNY 16.66 | +2.40% | CNY 16.28 | CNY 16.79 | CNY 15.90 | 2.67M |
| 2026-06-18 | CNY 16.27 | +1.43% | CNY 15.84 | CNY 16.33 | CNY 15.65 | 1.75M |
| 2026-06-17 | CNY 16.04 | -1.41% | CNY 16.27 | CNY 16.43 | CNY 16.02 | 1.07M |
| 2026-06-16 | CNY 16.27 | -1.09% | CNY 16.46 | CNY 16.46 | CNY 16.26 | 1.16M |
| 2026-06-15 | CNY 16.45 | +1.86% | CNY 16.18 | CNY 16.47 | CNY 16.18 | 1.73M |
| 2026-06-12 | CNY 16.15 | +2.09% | CNY 16.08 | CNY 16.16 | CNY 15.83 | 1.33M |
| 2026-06-11 | CNY 15.82 | +0.96% | CNY 15.54 | CNY 15.90 | CNY 15.54 | 1.29M |
| 2026-06-10 | CNY 15.67 | -1.32% | CNY 15.80 | CNY 15.91 | CNY 15.53 | 1.47M |
| 2026-06-09 | CNY 15.88 | -0.81% | CNY 16.00 | CNY 16.11 | CNY 15.77 | 2.07M |
| 2026-06-08 | CNY 16.01 | -1.48% | CNY 16.12 | CNY 16.32 | CNY 15.86 | 2.71M |
| 2026-06-05 | CNY 16.25 | 0.00% | CNY 16.32 | CNY 16.42 | CNY 16.13 | 1.59M |
| 2026-06-04 | CNY 16.25 | -0.06% | CNY 16.26 | CNY 16.46 | CNY 16.13 | 1.81M |
| 2026-06-03 | CNY 16.26 | -2.11% | CNY 16.60 | CNY 16.60 | CNY 16.18 | 2.79M |
| 2026-06-02 | CNY 16.61 | -0.84% | CNY 16.76 | CNY 16.95 | CNY 16.18 | 3.22M |
| 2026-06-01 | CNY 16.75 | -0.65% | CNY 16.88 | CNY 16.95 | CNY 16.58 | 2.82M |
| 2026-05-29 | CNY 16.86 | +1.14% | CNY 16.73 | CNY 17.13 | CNY 16.59 | 3.16M |
| 2026-05-28 | CNY 16.67 | -2.00% | CNY 17.01 | CNY 17.01 | CNY 16.40 | 4.10M |
| 2026-05-27 | CNY 17.01 | -6.02% | CNY 18.10 | CNY 18.19 | CNY 16.90 | 5.58M |
| 2026-05-26 | CNY 18.10 | -1.31% | CNY 18.20 | CNY 18.27 | CNY 17.92 | 2.28M |