Huada Automotive Technology Corp.,Ltd - 603358.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	41.54	42.4	42.4	42.85	41.41	5.64M
December 03, 2025	42.41	41.95	41.95	42.6	40.91	6.32M
December 02, 2025	40.8	42.1	42.1	42.28	40.8	10.52M
December 01, 2025	41.15	40.95	40.95	41.88	40.7	6.01M
November 28, 2025	41.28	41.48	41.48	41.87	40.52	6.26M
November 27, 2025	41.1	41.29	41.29	42.45	40.2	11.44M
November 26, 2025	37.09	41.25	41.25	41.49	37.09	16.91M
November 25, 2025	44.95	41.2	41.2	45.1	41.18	23.72M
November 24, 2025	46.94	45.75	45.75	47.01	45.45	6.12M
November 21, 2025	47.81	47.07	47.07	47.99	45.6	6.73M
November 20, 2025	48.29	47.81	47.81	48.42	47	5.3M
November 19, 2025	48.06	48.49	48.49	48.6	47.66	8.89M
November 18, 2025	48	48.05	48.05	48.29	47.88	4.49M
November 17, 2025	48.2	48.2	48.2	48.74	47.58	9.82M
November 14, 2025	48.05	48.22	48.22	49.32	47.81	11.37M
November 13, 2025	49	48.21	48.21	49.12	47	10.14M
November 12, 2025	49	49.33	49.33	49.59	48.2	12.1M
November 11, 2025	48.15	49.12	49.12	50	48.15	14.93M
November 10, 2025	46	48.58	48.58	48.58	45.42	17.84M
November 07, 2025	44.21	46.01	46.01	46.5	44.2	15.38M
November 06, 2025	43.7	44.8	44.8	45.73	42.88	19.58M
November 05, 2025	43.69	43.96	43.96	44	42.41	13.71M
November 04, 2025	43.79	44.18	44.18	44.39	43.6	20.29M
November 03, 2025	43.9	43.79	43.79	44.45	43.3	14.47M
October 31, 2025	42.63	43.66	43.66	44.22	42.46	10.45M
October 30, 2025	41.88	43.05	43.05	43.43	41.62	10.17M
October 29, 2025	41.98	42.04	42.04	42.4	41.48	9.69M
October 28, 2025	41.7	41.99	41.99	42.15	41.35	10.74M
October 27, 2025	41	41.9	41.9	42.84	41	17.23M
October 24, 2025	42.01	41.33	41.33	42.5	40.92	8.67M
October 23, 2025	41.1	42.88	42.88	42.88	40.09	11.35M
October 22, 2025	41.1	41.16	41.16	41.24	40.79	1.13M
October 21, 2025	40.83	41.2	41.2	41.35	40.7	2.48M
October 20, 2025	40.99	40.91	40.91	41.1	40.53	2.04M
October 17, 2025	41.1	40.95	40.95	41.6	40.28	4.03M
October 16, 2025	41.26	41.32	41.32	41.4	39.96	5.75M
October 15, 2025	41.34	41.34	41.34	42.35	41.19	5.11M
October 14, 2025	41.71	41.8	41.8	42.04	41.18	3.06M
October 13, 2025	41.65	41.71	41.71	41.97	41.1	3.55M
October 10, 2025	41.45	42.5	42.5	42.58	41.45	3.44M
October 09, 2025	41	41.67	41.67	42.47	41	3.7M
September 30, 2025	42.2	42.55	42.55	42.7	41.64	3.44M
September 29, 2025	41.5	41.8	41.8	41.8	39.78	5.36M
September 26, 2025	41.65	42.07	42.07	43	41.38	6.17M
September 25, 2025	42.95	41.19	41.19	42.95	41.01	3.44M
September 24, 2025	42.95	42.98	42.98	43.16	42.15	3.35M
September 23, 2025	43.6	42.7	42.7	44	42.45	4.23M
September 22, 2025	43.72	43.75	43.75	44.15	43.01	5.1M
September 19, 2025	41.42	43.7	43.7	43.7	39.1	8.51M
September 18, 2025	41.9	41.71	41.71	42.65	41.22	3.86M
September 17, 2025	41.4	41.89	41.89	42.47	41.11	3.78M
September 16, 2025	41.42	41.49	41.49	42.15	41.1	3.37M
September 15, 2025	41.65	41.48	41.48	42.62	41.41	3.13M
September 12, 2025	41.73	42	42	42.02	41.23	2.65M
September 11, 2025	41.64	41.75	41.75	42.15	41.1	2.43M
September 10, 2025	42.02	41.9	41.9	42.53	41.45	2.6M
September 09, 2025	41.6	42.05	42.05	42.82	41.6	2.9M
September 08, 2025	41.5	42.45	42.45	43.04	41.5	5.23M
September 05, 2025	41.01	41.58	41.58	41.69	40.91	2.23M
September 04, 2025	41	41.5	41.5	42.22	40.68	3.22M

Huada Automotive Technology Corp.,Ltd (603358.SS) SHH