Kunshan Huguang Auto Harness Co., Ltd. Class A 605333
SSE · China · Producer Manufacturing
CNY 16.57+0.27 (+1.66%)
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 16.57 | +1.66% | CNY 16.39 | CNY 16.74 | CNY 16.24 | 1.62M |
| 2026-09-29 | CNY 16.30 | -0.61% | CNY 16.40 | CNY 16.53 | CNY 16.25 | 1.38M |
| 2026-09-28 | CNY 16.40 | -1.62% | CNY 16.67 | CNY 16.80 | CNY 16.27 | 1.72M |
| 2026-09-24 | CNY 16.67 | -1.54% | CNY 16.80 | CNY 17.05 | CNY 16.61 | 2.48M |
| 2026-09-23 | CNY 16.93 | +1.99% | CNY 16.66 | CNY 16.98 | CNY 16.53 | 2.20M |
| 2026-09-22 | CNY 16.60 | +0.42% | CNY 16.69 | CNY 16.69 | CNY 16.48 | 1.70M |
| 2026-09-21 | CNY 16.53 | +0.92% | CNY 16.40 | CNY 16.67 | CNY 16.40 | 2.17M |
| 2026-09-18 | CNY 16.38 | +1.05% | CNY 16.29 | CNY 16.75 | CNY 16.29 | 1.96M |
| 2026-09-17 | CNY 16.21 | +2.21% | CNY 15.86 | CNY 16.33 | CNY 15.82 | 1.98M |
| 2026-09-16 | CNY 15.86 | -0.56% | CNY 15.91 | CNY 16.07 | CNY 15.71 | 1.95M |
| 2026-09-15 | CNY 15.95 | -1.79% | CNY 16.24 | CNY 16.33 | CNY 15.92 | 1.58M |
| 2026-09-14 | CNY 16.24 | +1.44% | CNY 15.99 | CNY 16.37 | CNY 15.87 | 1.73M |
| 2026-09-11 | CNY 16.01 | -3.32% | CNY 16.44 | CNY 16.44 | CNY 16.01 | 2.59M |
| 2026-09-10 | CNY 16.56 | -3.66% | CNY 17.16 | CNY 17.17 | CNY 16.56 | 2.83M |
| 2026-09-09 | CNY 17.19 | -3.05% | CNY 17.73 | CNY 17.83 | CNY 17.17 | 2.73M |
| 2026-09-08 | CNY 17.73 | -0.06% | CNY 17.74 | CNY 17.74 | CNY 17.49 | 2.03M |
| 2026-09-07 | CNY 17.74 | +1.43% | CNY 17.60 | CNY 17.76 | CNY 17.27 | 2.80M |
| 2026-09-04 | CNY 17.49 | -1.30% | CNY 18.00 | CNY 18.08 | CNY 17.36 | 3.45M |
| 2026-09-03 | CNY 17.72 | -1.17% | CNY 18.19 | CNY 18.23 | CNY 17.62 | 3.17M |
| 2026-09-02 | CNY 17.93 | -1.54% | CNY 18.01 | CNY 18.08 | CNY 17.40 | 5.83M |
| 2026-09-01 | CNY 18.21 | +6.30% | CNY 17.13 | CNY 18.56 | CNY 17.10 | 9.42M |
| 2026-08-31 | CNY 17.13 | +0.59% | CNY 16.89 | CNY 17.16 | CNY 16.79 | 2.97M |
| 2026-08-28 | CNY 17.03 | +0.53% | CNY 16.95 | CNY 17.38 | CNY 16.90 | 3.50M |
| 2026-08-27 | CNY 16.94 | -1.17% | CNY 17.00 | CNY 17.13 | CNY 16.50 | 4.63M |
| 2026-08-26 | CNY 17.14 | -0.46% | CNY 16.98 | CNY 17.50 | CNY 16.93 | 3.98M |
| 2026-08-25 | CNY 17.22 | +0.35% | CNY 16.87 | CNY 17.28 | CNY 16.58 | 5.19M |
| 2026-08-24 | CNY 17.16 | -2.33% | CNY 17.50 | CNY 18.23 | CNY 16.92 | 6.64M |
| 2026-08-21 | CNY 17.57 | -1.35% | CNY 17.78 | CNY 17.85 | CNY 17.43 | 5.54M |
| 2026-08-20 | CNY 17.81 | -2.68% | CNY 18.12 | CNY 18.64 | CNY 17.54 | 8.66M |
| 2026-08-19 | CNY 18.30 | -1.93% | CNY 19.00 | CNY 19.60 | CNY 18.00 | 13.95M |
| 2026-08-18 | CNY 18.66 | +10.02% | CNY 16.99 | CNY 18.66 | CNY 16.68 | 5.67M |
| 2026-08-17 | CNY 16.96 | +0.89% | CNY 16.82 | CNY 17.00 | CNY 16.67 | 1.91M |
| 2026-08-14 | CNY 16.81 | -1.47% | CNY 17.17 | CNY 17.20 | CNY 16.81 | 1.58M |
| 2026-08-13 | CNY 17.06 | -1.95% | CNY 17.30 | CNY 17.42 | CNY 17.04 | 1.87M |
| 2026-08-12 | CNY 17.40 | +1.22% | CNY 17.19 | CNY 17.49 | CNY 17.08 | 1.92M |
| 2026-08-11 | CNY 17.19 | -0.69% | CNY 17.44 | CNY 17.44 | CNY 17.04 | 1.98M |
| 2026-08-10 | CNY 17.31 | +2.37% | CNY 16.91 | CNY 17.48 | CNY 16.74 | 3.46M |
| 2026-08-07 | CNY 16.91 | -0.24% | CNY 16.94 | CNY 16.99 | CNY 16.53 | 3.37M |
| 2026-08-06 | CNY 16.95 | -1.85% | CNY 17.18 | CNY 17.23 | CNY 16.80 | 2.15M |
| 2026-08-05 | CNY 17.27 | -0.75% | CNY 17.49 | CNY 17.50 | CNY 17.17 | 2.21M |
| 2026-08-04 | CNY 17.40 | -1.81% | CNY 17.58 | CNY 17.87 | CNY 17.40 | 2.60M |
| 2026-08-03 | CNY 17.72 | +1.49% | CNY 17.48 | CNY 17.78 | CNY 17.45 | 2.40M |
| 2026-07-31 | CNY 17.46 | +1.45% | CNY 17.21 | CNY 17.67 | CNY 17.11 | 3.62M |
| 2026-07-30 | CNY 17.21 | +2.56% | CNY 16.75 | CNY 17.32 | CNY 16.65 | 3.44M |
| 2026-07-29 | CNY 16.78 | +3.26% | CNY 16.24 | CNY 16.84 | CNY 16.18 | 3.22M |
| 2026-07-28 | CNY 16.25 | +0.87% | CNY 15.95 | CNY 16.48 | CNY 15.82 | 2.21M |
| 2026-07-27 | CNY 16.11 | +3.40% | CNY 15.65 | CNY 16.47 | CNY 15.51 | 2.89M |
| 2026-07-24 | CNY 15.58 | -2.99% | CNY 16.05 | CNY 16.05 | CNY 15.56 | 1.92M |
| 2026-07-23 | CNY 16.06 | +1.65% | CNY 15.65 | CNY 16.10 | CNY 15.65 | 1.86M |
| 2026-07-22 | CNY 15.80 | -2.29% | CNY 16.05 | CNY 16.12 | CNY 15.64 | 3.41M |
| 2026-07-21 | CNY 16.17 | +0.68% | CNY 16.11 | CNY 16.41 | CNY 16.07 | 3.77M |
| 2026-07-20 | CNY 16.06 | +0.75% | CNY 15.96 | CNY 16.47 | CNY 15.73 | 3.81M |
| 2026-07-17 | CNY 15.94 | -3.57% | CNY 16.55 | CNY 16.79 | CNY 15.86 | 3.50M |
| 2026-07-16 | CNY 16.53 | +2.80% | CNY 16.28 | CNY 16.85 | CNY 15.94 | 3.50M |
| 2026-07-15 | CNY 16.08 | -0.37% | CNY 16.01 | CNY 16.26 | CNY 15.92 | 2.68M |
| 2026-07-14 | CNY 16.14 | +0.31% | CNY 16.06 | CNY 16.27 | CNY 15.95 | 2.56M |
| 2026-07-13 | CNY 16.09 | -3.25% | CNY 16.60 | CNY 16.60 | CNY 16.04 | 2.97M |
| 2026-07-10 | CNY 16.63 | +2.65% | CNY 16.27 | CNY 16.87 | CNY 15.90 | 3.31M |
| 2026-07-09 | CNY 16.20 | -0.92% | CNY 16.50 | CNY 16.50 | CNY 15.76 | 4.00M |
| 2026-07-08 | CNY 16.35 | -3.37% | CNY 16.92 | CNY 16.92 | CNY 16.30 | 3.19M |
| 2026-07-07 | CNY 16.92 | -4.41% | CNY 17.73 | CNY 17.83 | CNY 16.90 | 2.45M |
| 2026-07-06 | CNY 17.70 | -1.94% | CNY 18.06 | CNY 18.19 | CNY 17.70 | 3.31M |
| 2026-07-03 | CNY 18.05 | +5.43% | CNY 17.44 | CNY 18.33 | CNY 17.14 | 5.37M |
| 2026-07-02 | CNY 17.12 | -0.70% | CNY 17.34 | CNY 17.73 | CNY 17.11 | 3.10M |
| 2026-07-01 | CNY 17.24 | +1.11% | CNY 17.04 | CNY 17.48 | CNY 17.01 | 2.34M |
| 2026-06-30 | CNY 17.05 | +1.43% | CNY 16.90 | CNY 17.57 | CNY 16.64 | 3.80M |
| 2026-06-29 | CNY 16.81 | +1.69% | CNY 16.54 | CNY 16.98 | CNY 16.05 | 3.83M |
| 2026-06-26 | CNY 16.53 | -3.28% | CNY 17.06 | CNY 17.06 | CNY 16.51 | 2.64M |
| 2026-06-25 | CNY 17.09 | -3.39% | CNY 17.61 | CNY 17.69 | CNY 17.06 | 3.08M |
| 2026-06-24 | CNY 17.69 | -1.72% | CNY 18.17 | CNY 18.17 | CNY 17.65 | 2.63M |
| 2026-06-23 | CNY 18.00 | -0.17% | CNY 18.00 | CNY 18.44 | CNY 17.90 | 2.58M |
| 2026-06-22 | CNY 18.03 | -3.48% | CNY 18.45 | CNY 18.68 | CNY 17.53 | 3.76M |
| 2026-06-18 | CNY 18.68 | -0.59% | CNY 18.78 | CNY 18.92 | CNY 18.53 | 1.83M |
| 2026-06-17 | CNY 18.79 | -1.36% | CNY 19.13 | CNY 19.13 | CNY 18.66 | 1.69M |
| 2026-06-16 | CNY 19.05 | -1.35% | CNY 19.13 | CNY 19.25 | CNY 18.72 | 2.07M |
| 2026-06-15 | CNY 19.31 | +2.99% | CNY 18.98 | CNY 19.50 | CNY 18.78 | 2.39M |
| 2026-06-12 | CNY 18.75 | +1.13% | CNY 18.54 | CNY 19.09 | CNY 18.49 | 2.44M |
| 2026-06-11 | CNY 18.54 | -1.64% | CNY 18.89 | CNY 19.00 | CNY 18.40 | 2.24M |
| 2026-06-10 | CNY 18.85 | -1.87% | CNY 19.03 | CNY 19.27 | CNY 18.54 | 2.53M |
| 2026-06-09 | CNY 19.21 | -0.26% | CNY 19.58 | CNY 19.58 | CNY 19.01 | 1.99M |
| 2026-06-08 | CNY 19.26 | -2.73% | CNY 19.61 | CNY 19.80 | CNY 18.93 | 2.73M |
| 2026-06-05 | CNY 19.80 | -0.50% | CNY 19.89 | CNY 20.30 | CNY 19.33 | 2.54M |
| 2026-06-04 | CNY 19.90 | -1.73% | CNY 20.24 | CNY 20.36 | CNY 19.80 | 2.13M |
| 2026-06-03 | CNY 20.25 | -1.60% | CNY 20.57 | CNY 20.78 | CNY 20.14 | 2.03M |
| 2026-06-02 | CNY 20.58 | -0.15% | CNY 20.65 | CNY 21.12 | CNY 20.42 | 2.26M |
| 2026-06-01 | CNY 20.61 | +2.08% | CNY 20.29 | CNY 21.01 | CNY 20.16 | 3.06M |
| 2026-05-29 | CNY 20.19 | -4.09% | CNY 21.09 | CNY 21.09 | CNY 20.12 | 3.87M |
| 2026-05-28 | CNY 21.05 | -0.99% | CNY 21.27 | CNY 21.35 | CNY 20.55 | 3.62M |
| 2026-05-27 | CNY 21.26 | -3.58% | CNY 22.04 | CNY 22.13 | CNY 21.05 | 3.81M |
| 2026-05-26 | CNY 22.05 | -0.09% | CNY 22.18 | CNY 22.45 | CNY 21.76 | 2.91M |