Canada markets close in 4 minutes

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
28.94+0.10 (+0.35%)
At close: 03:00PM CST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202429.1229.3028.6528.9428.942,367,706
Jun 20, 202428.9229.1628.4028.8428.843,450,100
Jun 19, 202430.7830.7829.0829.1929.197,720,551
Jun 18, 202428.6030.9928.4130.7830.785,842,248
Jun 17, 202428.1729.1527.9628.4628.463,867,700
Jun 14, 202428.2228.2927.8028.1228.122,086,900
Jun 13, 202427.9728.3027.7128.1228.122,043,800
Jun 12, 202427.6928.3327.6027.9127.912,746,200
Jun 11, 202427.0627.6826.9227.6627.662,471,300
Jun 07, 202427.6027.6026.8027.1127.112,159,351
Jun 06, 202427.4127.8027.1127.2627.262,507,650
Jun 05, 202427.6728.1427.4627.6527.651,959,735
Jun 04, 202427.9828.2727.4027.9127.913,734,085
Jun 03, 202427.9628.6527.7028.1228.125,026,500
May 31, 202427.2127.8727.2127.6027.602,861,400
May 30, 202427.5827.9927.2427.3227.322,973,870
May 29, 202427.1527.4527.0527.3227.321,625,200
May 28, 202427.4027.7627.2027.2827.282,153,400
May 27, 202427.4027.7027.1327.6527.652,331,400
May 24, 202427.5027.8427.3527.4827.482,229,634
May 23, 202428.4028.4027.5627.8127.812,621,680
May 22, 202428.5628.9328.1528.3428.342,407,100
May 21, 202428.8928.9527.9828.5228.525,130,983
May 20, 202428.9929.2428.6428.9028.902,635,400
May 17, 202429.2029.2428.5228.8628.863,098,838
May 16, 202429.6829.7628.8929.1129.115,409,964
May 15, 202429.6030.4429.6029.6829.682,777,300
May 14, 202429.4830.2729.4829.7829.783,355,286
May 13, 202429.1629.6828.8729.3629.363,567,383
May 10, 202429.6929.9829.1829.3629.364,392,500
May 09, 202430.4930.6829.5029.7429.746,727,400
May 08, 202430.7130.7430.0030.2630.264,877,200
May 07, 202429.8331.1029.3030.6630.666,588,911
May 06, 202429.3830.1028.7029.9229.927,341,324
Apr 30, 202427.6529.7827.5028.8628.8610,594,242
Apr 29, 202428.0029.1727.2827.6927.6912,016,039
Apr 26, 202425.0526.9324.5026.9326.935,152,121
Apr 25, 202424.4924.7024.0024.4824.482,315,900
Apr 24, 202423.4924.3823.3124.3024.302,388,200
Apr 23, 202423.3923.7623.0223.3423.341,489,061
Apr 22, 202423.1623.6022.7023.4323.431,818,690
Apr 19, 202423.4323.9822.9823.1823.182,476,500
Apr 18, 202423.1023.9522.7723.6723.672,805,500
Apr 17, 202422.7623.3222.7623.1323.132,483,712
Apr 16, 202423.3923.4522.2422.7322.734,077,980
Apr 15, 202423.6023.9723.2023.4523.452,222,300
Apr 12, 202423.9924.2523.6823.7323.731,548,800
Apr 11, 202423.3524.1323.1023.7823.781,801,860
Apr 10, 202423.7523.9623.2623.4923.491,823,800
Apr 09, 202423.9824.1323.4123.7523.751,958,921
Apr 08, 202424.2024.5323.8823.8923.892,438,275
Apr 03, 202424.7324.7924.0324.2724.271,963,512
Apr 02, 202424.9225.0024.6024.7924.792,473,272
Apr 01, 202424.3025.1224.0824.9224.923,435,804
Mar 29, 202424.1624.7523.8124.0724.071,830,406
Mar 28, 202423.5024.1423.5023.9623.963,551,973
Mar 27, 202424.2224.3823.6323.6923.692,978,500
Mar 26, 202423.8424.3523.8023.9923.992,441,455
Mar 25, 202424.4025.0124.0024.0724.074,647,124
Mar 22, 202425.0825.1024.3924.5724.572,885,225
Mar 21, 202424.8025.4924.3225.0825.084,022,037
Mar 20, 202424.8625.1524.3524.5324.533,152,294
Mar 19, 202425.2325.2524.6024.8924.893,437,662
Mar 18, 202424.3725.6024.3125.2225.226,795,374
Mar 15, 202423.7524.1323.4524.0924.092,681,424
Mar 14, 202423.9924.2723.6123.8723.872,112,173
Mar 13, 202424.0025.0023.8824.0024.003,294,925
Mar 12, 202423.9524.1623.6023.9623.964,679,785
Mar 11, 202423.2124.5723.1023.9423.946,099,765
Mar 08, 202423.1223.4822.7423.2323.232,889,900
Mar 07, 202423.5723.8323.1123.1323.134,575,800
Mar 06, 202423.1923.8823.0023.7423.744,453,010
Mar 05, 202422.9023.5822.5623.1923.195,320,500
Mar 04, 202422.9023.6722.5023.4723.475,645,430
Mar 01, 202422.2923.4022.2423.0623.065,669,900
Feb 29, 202421.1022.4420.9322.2922.296,136,200
Feb 28, 202423.0023.2021.4821.4821.488,353,042
Feb 27, 202420.8823.0020.7323.0023.009,951,944
Feb 26, 202419.9221.3719.9220.9120.917,544,180
Feb 23, 202418.6519.6718.3819.5819.586,092,796
Feb 22, 202418.4218.8918.3418.6318.633,427,600
Feb 21, 202418.0519.0917.8118.6118.614,294,716
Feb 20, 202418.3818.4117.9518.1718.173,165,242
Feb 19, 202418.3019.2518.0018.6018.604,468,392
Feb 08, 202418.0018.4817.4018.1018.107,680,356
Feb 07, 202416.5017.7916.2017.7917.799,316,600
Feb 06, 202415.2016.4814.7016.1716.175,714,439
Feb 05, 202415.2215.8214.3715.2415.245,174,508
Feb 02, 202416.2416.8715.1515.5015.505,385,800
Feb 01, 202415.9517.0315.5516.2316.235,214,800
Jan 31, 202417.0117.2516.5216.6816.682,320,200
Jan 30, 202417.0217.7016.7717.0517.052,985,200
Jan 29, 202417.9017.9016.5216.9916.995,005,900
Jan 26, 202418.6518.9117.7017.8017.803,896,200
Jan 25, 202418.3519.1218.0218.9118.913,043,500
Jan 24, 202418.3218.8417.7118.3918.392,569,300
Jan 23, 202418.0818.7517.8018.2718.272,980,889
Jan 22, 202419.9120.0017.9018.0818.084,688,800
Jan 19, 202420.1820.5819.8719.8819.882,487,600
Jan 18, 202419.8520.2019.4020.1820.183,447,975
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...