CWB Automotive Electronics Co., Ltd. - 605005.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.22	19.58	19.58	19.72	19.07	4.05M
September 04, 2025	18.95	19.35	19.35	19.41	18.62	5.89M
September 03, 2025	19.13	19.01	19.01	21.08	18.92	9.98M
September 02, 2025	19.25	19.16	19.16	19.26	18.43	4.07M
September 01, 2025	19.33	19.25	19.25	19.49	19.14	2.18M
August 29, 2025	19.58	19.31	19.31	19.63	19.3	2.23M
August 28, 2025	19.7	19.62	19.62	19.93	19.05	5.01M
August 27, 2025	20.29	19.77	19.77	20.33	19.75	5.46M
August 26, 2025	20.2	20.27	20.27	20.37	20.18	3.39M
August 25, 2025	20.38	20.22	20.22	20.39	20.13	4.38M
August 22, 2025	20.01	20.31	20.31	20.38	20	4.39M
August 21, 2025	20.25	20.18	20.18	20.26	20.01	3.94M
August 20, 2025	19.96	20.19	20.19	20.3	19.9	5.84M
August 19, 2025	19.5	20.01	20.01	20.29	19.38	7.57M
August 18, 2025	19.43	19.51	19.51	19.58	19.33	4M
August 15, 2025	19.25	19.41	19.41	19.46	19.21	4.34M
August 14, 2025	19.72	19.29	19.29	19.72	19.29	4.55M
August 13, 2025	19.52	19.6	19.6	19.8	19.33	5.3M
August 12, 2025	19.26	19.5	19.5	20.08	19.18	6.45M
August 11, 2025	19.01	19.3	19.3	19.36	18.94	6.31M
August 08, 2025	18.88	18.93	18.93	18.93	18.74	2.8M
August 07, 2025	18.75	18.86	18.86	19	18.69	3.43M
August 06, 2025	18.74	18.79	18.79	18.88	18.62	3.17M
August 05, 2025	18.54	18.74	18.74	18.8	18.4	5.02M
August 04, 2025	18.14	18.46	18.46	18.47	18.04	1.99M
August 01, 2025	18	18.22	18.22	18.33	18	1.88M
July 31, 2025	18.14	18	18	18.33	17.99	2.31M
July 30, 2025	18.41	18.19	18.19	18.41	18.04	2.59M
July 29, 2025	18.53	18.41	18.41	18.53	18.26	2.18M
July 28, 2025	18.38	18.53	18.53	18.58	18.37	2.77M
July 25, 2025	18.36	18.42	18.42	18.44	18.29	2.37M
July 24, 2025	18.28	18.38	18.38	18.45	18.27	2.64M
July 23, 2025	18.21	18.26	18.26	18.4	18.15	2.82M
July 22, 2025	18.38	18.22	18.22	18.38	18.17	2.27M
July 21, 2025	18.23	18.35	18.35	18.35	18.02	2.94M
July 18, 2025	18.17	18.21	18.21	18.23	18.07	1.58M
July 17, 2025	18.1	18.23	18.23	18.3	18.1	1.92M
July 16, 2025	17.92	18.2	18.2	18.2	17.89	2.7M
July 15, 2025	18.1	17.95	17.95	18.1	17.86	2.18M
July 14, 2025	18.02	18.09	18.09	18.16	17.99	2.39M
July 11, 2025	18.26	18.06	18.06	18.32	18.05	3.45M
July 10, 2025	18.35	18.33	18.33	18.46	18.21	3.53M
July 09, 2025	18.42	18.53	18.53	18.6	18.28	6.97M
July 08, 2025	18	18.42	18.42	18.48	17.97	5.08M
July 07, 2025	17.92	18.05	18.05	18.05	17.83	1.83M
July 04, 2025	18.08	17.9	17.9	18.17	17.9	2.29M
July 03, 2025	18.02	18.15	18.15	18.18	17.94	2.74M
July 02, 2025	18.07	18	18	18.23	17.9	2.65M
July 01, 2025	18.35	18.09	18.09	18.35	18	3.2M
June 30, 2025	18.06	18.27	18.27	18.29	17.98	4.06M
June 27, 2025	18.06	17.98	17.98	18.15	17.96	2.93M
June 26, 2025	18.03	18.12	18.12	18.16	17.82	4.06M
June 25, 2025	18	18.05	18.05	18.11	17.83	4.31M
June 24, 2025	17.75	18.03	18.03	18.06	17.75	5.45M
June 23, 2025	17.46	17.53	17.53	17.55	17.32	3.23M
June 20, 2025	17.68	17.49	17.49	17.72	17.42	2.89M
June 19, 2025	18.25	17.84	17.64	18.36	17.75	4.77M
June 18, 2025	18.15	18.39	18.18	18.41	18.05	4.15M
June 17, 2025	18.48	18.26	18.06	18.58	18.15	4.58M
June 16, 2025	18.37	18.52	18.31	18.55	18.16	3.83M

CWB Automotive Electronics Co., Ltd. (605005.SS) SHH