UK markets closed

Kunshan Huguang Auto Harness Co.,Ltd. (605333.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
28.86+1.17 (+4.23%)
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202427.6529.7827.5028.8628.8610,594,242
29 Apr 202428.0029.1727.2827.6927.6912,016,039
26 Apr 202425.0526.9324.5026.9326.935,152,121
25 Apr 202424.4924.7024.0024.4824.482,315,900
24 Apr 202423.4924.3823.3124.3024.302,388,200
23 Apr 202423.3923.7623.0223.3423.341,489,061
22 Apr 202423.1623.6022.7023.4323.431,818,690
19 Apr 202423.4323.9822.9823.1823.182,476,500
18 Apr 202423.1023.9522.7723.6723.672,805,500
17 Apr 202422.7623.3222.7623.1323.132,483,712
16 Apr 202423.3923.4522.2422.7322.734,077,980
15 Apr 202423.6023.9723.2023.4523.452,222,300
12 Apr 202423.9924.2523.6823.7323.731,548,800
11 Apr 202423.3524.1323.1023.7823.781,801,860
10 Apr 202423.7523.9623.2623.4923.491,823,800
09 Apr 202423.9824.1323.4123.7523.751,958,921
08 Apr 202424.2024.5323.8823.8923.892,438,275
03 Apr 202424.7324.7924.0324.2724.271,963,512
02 Apr 202424.9225.0024.6024.7924.792,473,272
01 Apr 202424.3025.1224.0824.9224.923,435,804
29 Mar 202424.1624.7523.8124.0724.071,830,406
28 Mar 202423.5024.1423.5023.9623.963,551,973
27 Mar 202424.2224.3823.6323.6923.692,978,500
26 Mar 202423.8424.3523.8023.9923.992,441,455
25 Mar 202424.4025.0124.0024.0724.074,647,124
22 Mar 202425.0825.1024.3924.5724.572,885,225
21 Mar 202424.8025.4924.3225.0825.084,022,037
20 Mar 202424.8625.1524.3524.5324.533,152,294
19 Mar 202425.2325.2524.6024.8924.893,437,662
18 Mar 202424.3725.6024.3125.2225.226,795,374
15 Mar 202423.7524.1323.4524.0924.092,681,424
14 Mar 202423.9924.2723.6123.8723.872,112,173
13 Mar 202424.0025.0023.8824.0024.003,294,925
12 Mar 202423.9524.1623.6023.9623.964,679,785
11 Mar 202423.2124.5723.1023.9423.946,099,765
08 Mar 202423.1223.4822.7423.2323.232,889,900
07 Mar 202423.5723.8323.1123.1323.134,575,800
06 Mar 202423.1923.8823.0023.7423.744,453,010
05 Mar 202422.9023.5822.5623.1923.195,320,500
04 Mar 202422.9023.6722.5023.4723.475,645,430
01 Mar 202422.2923.4022.2423.0623.065,669,900
29 Feb 202421.1022.4420.9322.2922.296,136,200
28 Feb 202423.0023.2021.4821.4821.488,353,042
27 Feb 202420.8823.0020.7323.0023.009,951,944
26 Feb 202419.9221.3719.9220.9120.917,544,180
23 Feb 202418.6519.6718.3819.5819.586,092,796
22 Feb 202418.4218.8918.3418.6318.633,427,600
21 Feb 202418.0519.0917.8118.6118.614,294,716
20 Feb 202418.3818.4117.9518.1718.173,165,242
19 Feb 202418.3019.2518.0018.6018.604,468,392
08 Feb 202418.0018.4817.4018.1018.107,680,356
07 Feb 202416.5017.7916.2017.7917.799,316,600
06 Feb 202415.2016.4814.7016.1716.175,714,439
05 Feb 202415.2215.8214.3715.2415.245,174,508
02 Feb 202416.2416.8715.1515.5015.505,385,800
01 Feb 202415.9517.0315.5516.2316.235,214,800
31 Jan 202417.0117.2516.5216.6816.682,320,200
30 Jan 202417.0217.7016.7717.0517.052,985,200
29 Jan 202417.9017.9016.5216.9916.995,005,900
26 Jan 202418.6518.9117.7017.8017.803,896,200
25 Jan 202418.3519.1218.0218.9118.913,043,500
24 Jan 202418.3218.8417.7118.3918.392,569,300
23 Jan 202418.0818.7517.8018.2718.272,980,889
22 Jan 202419.9120.0017.9018.0818.084,688,800
19 Jan 202420.1820.5819.8719.8819.882,487,600
18 Jan 202419.8520.2019.4020.1820.183,447,975
17 Jan 202420.7020.9820.1520.1720.172,887,500
16 Jan 202420.2420.8120.1720.7120.714,083,600
15 Jan 202420.1120.7119.6420.4120.416,738,200
12 Jan 202419.5421.2819.5420.4220.426,937,200
11 Jan 202419.2019.8218.9219.5519.553,419,300
10 Jan 202419.3219.4918.8019.2019.203,620,000
09 Jan 202418.7619.7718.7619.3219.324,945,000
08 Jan 202418.8519.2518.6118.7618.762,733,480
05 Jan 202419.2419.2418.6518.8518.852,522,100
04 Jan 202418.8019.2018.6219.1419.143,683,900
03 Jan 202419.3119.4418.5518.8118.816,328,800
02 Jan 202419.9420.5919.4919.4919.494,947,200
29 Dec 202319.3620.0519.3319.9019.906,430,508
28 Dec 202319.9120.1619.4619.5019.507,909,696
27 Dec 202320.8820.9019.4220.0820.088,518,850
26 Dec 202321.3221.4220.3920.6720.675,548,502
25 Dec 202321.1021.6020.1021.3221.327,074,833
22 Dec 202320.8021.8620.7121.3921.398,825,200
21 Dec 202321.2521.6420.9021.0821.087,001,280
20 Dec 202321.7722.6321.3221.4421.4410,948,800
19 Dec 202320.6622.5620.6621.7821.7811,620,209
18 Dec 202319.7021.6919.5821.6521.6512,369,344
15 Dec 202319.8220.3019.5819.7219.722,388,851
14 Dec 202320.4820.4819.8519.9219.922,226,351
13 Dec 202320.0820.2919.8320.0520.052,317,900
12 Dec 202320.0820.3319.7120.2220.223,495,000
11 Dec 202319.2020.3019.1620.2220.225,333,902
08 Dec 202319.7419.9419.1719.3019.303,349,599
07 Dec 202319.3719.9219.0319.8419.843,953,669
06 Dec 202319.5019.8819.3019.3519.352,879,900
05 Dec 202319.7419.9519.5519.6419.642,815,421
04 Dec 202319.8920.0019.5019.8419.842,943,500
01 Dec 202319.7619.8919.3919.6819.683,187,463
30 Nov 202319.9620.2819.6119.8119.813,051,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...