Wuxi Zhenhua Auto Parts Co., Ltd. - 605319.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	22.32	22	22	22.45	21.87	5.25M
January 13, 2026	22.38	22.31	22.31	22.75	22.01	5.62M
January 12, 2026	22.29	22.29	22.29	22.45	21.78	5.99M
January 09, 2026	21.4	22.05	22.05	22.16	21.31	5.63M
January 08, 2026	21.15	21.4	21.4	21.53	21.06	3.31M
January 07, 2026	21.4	21.12	21.12	21.53	20.95	3.45M
January 06, 2026	21.3	21.44	21.44	21.58	21.26	3.47M
January 05, 2026	21.24	21.23	21.23	21.3	21.05	2.56M
December 31, 2025	21.27	21.04	21.04	21.42	21	2.14M
December 30, 2025	21.28	21.27	21.27	21.49	21.06	2.97M
December 29, 2025	21.46	21.2	21.2	21.57	21.11	2.99M
December 26, 2025	21.78	21.4	21.4	21.95	21.28	3.79M
December 25, 2025	21.26	21.85	21.85	21.98	21.24	3.88M
December 24, 2025	21.08	21.31	21.31	21.51	21.06	2.77M
December 23, 2025	21.14	21.06	21.06	21.29	20.93	2.85M
December 22, 2025	21.25	21.14	21.14	21.36	21	2.81M
December 19, 2025	20.78	21.2	21.2	21.38	20.78	3.79M
December 18, 2025	20.44	20.77	20.77	21.23	20.36	3.53M
December 17, 2025	20.26	20.64	20.64	20.97	20.26	2.73M
December 16, 2025	20.39	20.37	20.37	20.49	20.03	2.22M
December 15, 2025	20.77	20.4	20.4	20.8	20.38	2.56M
December 12, 2025	20.92	20.89	20.89	21.14	20.71	2.15M
December 11, 2025	21.2	20.94	20.94	21.31	20.92	2.13M
December 10, 2025	20.91	21.16	21.16	21.27	20.85	3.16M
December 09, 2025	20.76	20.94	20.94	21.2	20.58	3.23M
December 08, 2025	20.75	20.76	20.76	20.84	20.55	2.4M
December 05, 2025	20.18	20.64	20.64	20.68	20.03	2.48M
December 04, 2025	20.4	20.19	20.19	20.4	19.94	2.56M
December 03, 2025	20.58	20.25	20.25	20.65	20	4.3M
December 02, 2025	20.57	20.48	20.48	20.92	20.35	3.51M
December 01, 2025	20.66	20.7	20.7	20.9	20.41	3.23M
November 28, 2025	20.5	20.4	20.4	20.53	20.15	3.11M
November 27, 2025	20.4	20.55	20.55	20.78	20.4	2.1M
November 26, 2025	20.48	20.48	20.48	20.71	20.32	2.73M
November 25, 2025	20.45	20.42	20.42	20.55	20.23	2.68M
November 24, 2025	20.2	20.35	20.35	20.5	19.95	4.24M
November 21, 2025	20.46	19.94	19.94	20.66	19.84	4.09M
November 20, 2025	21.08	20.66	20.66	21.22	20.37	4.09M
November 19, 2025	21.46	21.07	21.07	21.54	21.05	2.84M
November 18, 2025	22	21.46	21.46	22	21.43	3.13M
November 17, 2025	21.57	22.01	22.01	22.37	21.38	5.07M
November 14, 2025	21.42	21.73	21.73	22.01	21.42	3.78M
November 13, 2025	21.47	21.64	21.64	21.7	21.27	2.45M
November 12, 2025	21.75	21.53	21.53	21.75	21.36	2.58M
November 11, 2025	21.97	21.69	21.69	21.97	21.53	3.48M
November 10, 2025	22.23	21.88	21.88	22.37	21.68	5.85M
November 07, 2025	22.43	22.37	22.37	22.65	21.9	5.38M
November 06, 2025	22.07	22.35	22.35	22.45	21.98	4.48M
November 05, 2025	22.01	22.09	22.09	22.48	21.9	3.09M
November 04, 2025	22.47	22.13	22.13	22.47	21.89	4.22M
November 03, 2025	22.74	22.47	22.47	22.74	22.08	4.03M
October 31, 2025	21.98	22.47	22.47	22.67	21.85	6.33M
October 30, 2025	22.2	21.87	21.87	22.59	21.74	6.54M
October 29, 2025	22.3	22.1	22.1	22.6	22	4.93M
October 28, 2025	22.67	22.3	22.3	22.68	22.15	4.28M
October 27, 2025	22.73	22.57	22.57	22.73	22.31	3.87M
October 24, 2025	22.4	22.59	22.59	22.78	22.34	3.05M
October 23, 2025	22.5	22.38	22.38	22.51	21.92	3.29M
October 22, 2025	22.93	22.48	22.48	23.15	22.33	4.2M
October 21, 2025	22.66	22.94	22.94	23.09	22.48	3.74M

Wuxi Zhenhua Auto Parts Co., Ltd. (605319.SS) SHH