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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	42.6	41.92	41.92	42.6	41	5.05M
September 02, 2025	42.9	43.01	43.01	43.43	41.78	6.19M
September 01, 2025	43.33	43	43	43.7	42.4	4.52M
August 29, 2025	42.63	43.3	43.3	43.65	42.04	4.8M
August 28, 2025	41.06	42.76	42.76	43.2	40.66	4.52M
August 27, 2025	42.36	40.66	40.66	42.95	40.58	5.21M
August 26, 2025	41.37	42.4	42.4	43.5	41.37	6.76M
August 25, 2025	38.67	41.3	41.3	41.8	38.3	5.17M
August 22, 2025	38.35	38.86	38.86	38.9	38.05	2.03M
August 21, 2025	38.92	38.54	38.54	39.29	38.4	1.86M
August 20, 2025	38.72	39.21	39.21	39.27	38.3	2.38M
August 19, 2025	39.21	38.72	38.72	39.69	38.5	2.14M
August 18, 2025	38.33	39.34	39.34	39.73	38.33	3.25M
August 15, 2025	38.56	38.53	38.53	38.57	38.19	2.72M
August 14, 2025	38.19	38.25	38.25	38.6	37.99	3.03M
August 13, 2025	38.36	38.24	38.24	38.72	37.68	3.24M
August 12, 2025	38.39	38.34	38.34	39.11	38.11	2.64M
August 11, 2025	37.98	38.72	38.72	38.92	37.61	3.43M
August 08, 2025	37.02	37.98	37.98	38.2	37.02	3.34M
August 07, 2025	37.38	37.58	37.58	37.65	37.26	3.14M
August 06, 2025	37.71	37.45	37.45	38	37.33	2.55M
August 05, 2025	37.08	37.73	37.73	38	36.84	3.2M
August 04, 2025	36.4	37.1	37.1	37.54	36.4	3.33M
August 01, 2025	36.08	36.88	36.88	36.89	35.69	2.71M
July 31, 2025	35.5	36.08	36.08	36.33	35.32	3.37M
July 30, 2025	34.96	35.65	35.65	35.75	34.75	3.99M
July 29, 2025	35.03	34.99	34.99	35.15	34.7	1.57M
July 28, 2025	34.89	35.03	35.03	35.3	34.51	2.29M
July 25, 2025	34.89	34.9	34.9	35.19	34.21	2.66M
July 24, 2025	34.65	34.72	34.72	35.05	34.52	2.71M
July 23, 2025	35.6	34.99	34.99	35.7	34.56	4.68M
July 22, 2025	36.15	36	36	36.25	35.39	4.04M
July 21, 2025	37.25	36.6	36.6	37.62	36.6	4.22M
July 18, 2025	37.8	37.6	37.6	37.85	37	3.55M
July 17, 2025	37.72	38.09	38.09	38.55	36.91	6.88M
July 16, 2025	37.11	38.36	38.36	38.38	36.97	5.18M
July 15, 2025	37.2	37.46	37.46	38.38	36.93	5.78M
July 14, 2025	35.32	37.18	37.18	37.28	35.32	6.79M
July 11, 2025	34.34	35.31	35.31	35.37	34.34	3.01M
July 10, 2025	33.9	34.21	34.21	34.37	33.9	1.08M
July 09, 2025	33.73	34.03	34.03	34.68	33.59	2.48M
July 08, 2025	33.58	33.73	33.73	33.84	33.35	987,753
July 07, 2025	33.48	33.58	33.58	34.12	33.28	1.32M
July 04, 2025	33.9	33.53	33.53	33.9	33.33	1.33M
July 03, 2025	33.33	33.76	33.76	33.95	33.33	1.18M
July 02, 2025	33.23	33.31	33.31	33.49	33.04	1.02M
July 01, 2025	32.95	33.23	33.23	33.25	32.85	1.28M
June 30, 2025	33.15	33.11	33.11	33.31	32.91	1.25M
June 27, 2025	33.88	33.41	33.41	34.2	33.11	1.49M
June 26, 2025	33.79	33.43	33.43	33.97	33.3	1.37M
June 25, 2025	33.51	33.79	33.79	33.89	33.45	1.24M
June 24, 2025	33.28	33.65	33.65	33.7	33	1.55M
June 23, 2025	32.91	33.33	33.33	33.33	32.55	779,799
June 20, 2025	33.03	33.3	33.3	33.3	32.64	1.08M
June 19, 2025	33.6	33.03	33.03	34.16	32.65	2.21M
June 18, 2025	33.7	33.87	33.87	34.17	33.35	2.3M
June 17, 2025	33.67	33.71	33.71	34.1	33.51	929,764

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