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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	49.82	49.2	49.2	50.35	48.8	3.91M
February 12, 2026	50.2	49.78	49.78	50.45	49.14	6.61M
February 11, 2026	50.75	50.49	50.49	51.5	50.45	3.96M
February 10, 2026	51.19	51.07	51.07	51.85	49.33	6.88M
February 09, 2026	52.16	51.18	51.18	52.16	47	10.75M
February 06, 2026	51.02	50.88	50.88	53.2	50.41	9.09M
February 05, 2026	50.66	51.52	51.52	51.77	50.19	10.2M
February 04, 2026	50.25	50.28	50.28	50.44	49.78	3.21M
February 03, 2026	50.19	50.18	50.18	50.53	49.7	4.1M
February 02, 2026	51.9	50.01	50.01	52.45	49.71	7.8M
January 30, 2026	51.8	51.4	51.4	52.08	50.86	5.16M
January 29, 2026	53.55	52.18	52.18	53.58	51.8	4.61M
January 28, 2026	53.47	53.64	53.64	53.72	51.9	4.7M
January 27, 2026	54.5	53.37	53.37	54.52	53.1	4.47M
January 26, 2026	54.42	54.71	54.71	55.2	53.13	7.17M
January 23, 2026	54.05	54.41	54.41	55.66	54	7.72M
January 22, 2026	54.08	54.16	54.16	54.8	53.88	4.12M
January 21, 2026	53.68	54.18	54.18	55.29	53.12	5.68M
January 20, 2026	53.53	53.68	53.68	54.56	53	4.71M
January 19, 2026	54.14	53.45	53.45	54.65	52.52	7.25M
January 16, 2026	55.05	54.8	54.8	55.8	54.25	5.72M
January 15, 2026	53.58	55.29	55.14	55.6	53.44	7.51M
January 14, 2026	55.6	53.6	53.6	55.6	53.04	10.06M
January 13, 2026	56.88	55.6	55.6	56.98	55.23	7.06M
January 12, 2026	55.97	56.88	56.88	57.18	55.51	9.45M
January 09, 2026	52.55	55.88	55.88	56.68	52.55	12.62M
January 08, 2026	51.55	51.8	51.8	52.41	51.36	5.74M
January 07, 2026	50.02	51.55	51.55	51.9	50.02	6.06M
January 06, 2026	50.75	50.25	50.25	51.07	50.13	3.79M
January 05, 2026	50.5	50.75	50.75	51.05	49.5	5.49M
December 31, 2025	49.47	50.5	50.5	51.1	49.44	4.68M
December 30, 2025	49.53	49.46	49.46	50	49.18	4.09M
December 29, 2025	48.38	49.44	49.44	49.72	48.35	5.4M
December 26, 2025	47	48.07	48.07	48.48	47	5.91M
December 25, 2025	45.51	46.71	46.71	47.6	44.71	6.78M
December 24, 2025	43.1	44.62	44.62	44.85	43.1	7.58M
December 23, 2025	44.62	42.98	42.98	44.62	42.97	4.08M
December 22, 2025	44.35	44.34	44.34	44.54	44.12	3.39M
December 19, 2025	44.35	44.49	44.49	44.55	44.07	4.64M
December 18, 2025	44.27	44.2	44.2	44.6	42.95	6.5M
December 17, 2025	43.84	44.23	44.23	45	43.2	8.64M
December 16, 2025	44.6	44.5	44.5	45.45	40.39	20.16M
December 15, 2025	43.01	44.88	44.88	44.88	43.01	11.33M
December 12, 2025	42.77	42.42	42.42	42.98	41.8	5.17M
December 11, 2025	42.61	42.5	42.5	42.87	42.1	4.2M
December 10, 2025	43.1	42.58	42.58	43.12	42.25	5.3M
December 09, 2025	43.06	43.07	43.07	43.5	42.8	4.51M
December 08, 2025	42.78	43.06	43.06	43.35	42.28	4.69M
December 05, 2025	42.4	42.67	42.67	42.77	42.09	5.79M
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

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