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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.8	19.11	19.11	19.23	18.76	2.15M
November 06, 2025	18.62	19.11	19.11	19.59	18.6	4.3M
November 05, 2025	18.15	18.64	18.64	19.23	18.01	3.57M
November 04, 2025	18.2	18.18	18.18	18.33	17.99	997,300
November 03, 2025	18.23	18.25	18.25	18.29	18.04	895,090
October 31, 2025	18.12	18.17	18.17	18.44	18.08	1.24M
October 30, 2025	18.41	18.09	18.09	18.41	18.07	1.4M
October 29, 2025	18.4	18.32	18.32	18.45	18.17	1.17M
October 28, 2025	18.51	18.48	18.48	18.55	18.28	1.09M
October 27, 2025	18.4	18.44	18.44	18.55	18.32	1.1M
October 24, 2025	18.2	18.37	18.37	18.45	18.2	995,500
October 23, 2025	18.19	18.24	18.24	18.29	17.98	1.09M
October 22, 2025	18.16	18.21	18.21	18.35	18.16	692,200
October 21, 2025	17.99	18.29	18.29	18.35	17.9	987,400
October 20, 2025	17.95	17.98	17.98	18.18	17.88	929,900
October 17, 2025	18.28	17.95	17.95	18.39	17.94	1.4M
October 16, 2025	18.3	18.4	18.4	18.77	18.21	1.58M
October 15, 2025	18.1	18.25	18.25	18.3	18.01	1.2M
October 14, 2025	18.47	18.1	18.1	18.52	18.05	1.63M
October 13, 2025	18.55	18.29	18.29	18.55	18.04	2.04M
October 10, 2025	18.46	18.82	18.82	19.29	18.44	2.93M
October 09, 2025	18.57	18.55	18.55	18.9	18.41	1.83M
September 30, 2025	18.97	18.64	18.64	18.98	18.54	1.66M
September 29, 2025	18.82	18.8	18.8	18.94	18.53	1.53M
September 26, 2025	19.03	18.82	18.82	19.15	18.81	1.51M
September 25, 2025	18.92	19.03	19.03	19.11	18.86	1.43M
September 24, 2025	19.11	19.02	19.02	19.15	18.9	1.32M
September 23, 2025	18.88	19.08	19.08	19.09	18.62	1.85M
September 22, 2025	19.4	19.04	19.04	19.4	18.91	1.44M
September 19, 2025	19.05	19.21	19.21	19.24	18.9	1.89M
September 18, 2025	19.15	19.05	19.05	19.33	18.88	2.5M
September 17, 2025	19.17	19.14	19.14	19.34	19.02	1.85M
September 16, 2025	18.77	19.18	19.18	19.41	18.7	3.55M
September 15, 2025	18.68	18.75	18.75	18.95	18.61	2.49M
September 12, 2025	19.11	18.59	18.59	19.18	18.56	4.07M
September 11, 2025	18.88	19.1	19.1	19.27	18.51	3.3M
September 10, 2025	18.95	19.16	19.16	19.46	18.95	2.45M
September 09, 2025	19.39	19.11	19.11	19.45	18.88	2.79M
September 08, 2025	19.42	19.3	19.3	19.68	19.28	4.03M
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

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