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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	36.36	36.1	36.1	37.19	36	5.69M
September 25, 2025	36.69	36.49	36.49	37.26	36.29	5.51M
September 24, 2025	36.17	37.11	37.11	37.92	35.3	12.08M
September 23, 2025	35.35	36.24	36.24	36.46	35	10.73M
September 22, 2025	35.21	35.25	35.25	35.63	34.47	4.72M
September 19, 2025	35.41	35.13	35.13	35.5	34.62	5.01M
September 18, 2025	36.86	35.26	35.26	37.3	34.97	8.43M
September 17, 2025	37.67	36.94	36.94	38.43	36.6	11.33M
September 16, 2025	35.5	37.66	37.66	38.15	35.03	23.25M
September 15, 2025	33.2	35.68	35.68	35.68	33.2	18.75M
September 12, 2025	32.26	32.44	32.44	32.78	32.1	4.28M
September 11, 2025	31.51	32.13	32.13	32.26	31.1	3.6M
September 10, 2025	32.56	31.65	31.65	32.85	31.51	5.21M
September 09, 2025	33.4	32.56	32.56	33.68	32.43	4.39M
September 08, 2025	31.98	33.56	33.56	33.73	31.67	6.56M
September 05, 2025	31.04	31.98	31.98	32.05	30.92	2.68M
September 04, 2025	32.31	31.1	31.1	32.45	30.61	3.15M
September 03, 2025	32.58	31.99	31.99	33.17	31.84	3.07M
September 02, 2025	32.6	32.58	32.58	32.96	31.44	6.28M
September 01, 2025	33.18	32.64	32.64	33.4	32.43	3.53M
August 29, 2025	33	33.16	33.16	33.66	32.61	3.78M
August 28, 2025	33.88	33.29	33.29	34.19	32.3	5.71M
August 27, 2025	35.36	33.97	33.97	36.38	33.87	6.35M
August 26, 2025	35.77	35	35	35.91	34.44	6.75M
August 25, 2025	35.77	34.61	34.61	35.77	34.3	5.21M
August 22, 2025	35.28	35.53	35.53	35.8	35.18	2.37M
August 21, 2025	36.51	35.53	35.53	36.6	35.37	3.85M
August 20, 2025	34.36	35.65	35.65	35.85	34.36	5.9M
August 19, 2025	34.88	34.6	34.6	35.1	33.96	4.04M
August 18, 2025	35.47	34.85	34.85	35.69	34.6	5.07M
August 15, 2025	34.8	35.36	35.36	35.97	34.79	7.04M
August 14, 2025	35.81	35.05	35.05	35.81	34.33	5.34M
August 13, 2025	34.68	35.68	35.68	35.85	34.46	8.35M
August 12, 2025	34.83	34.88	34.88	36.22	34.72	6.99M
August 11, 2025	34.57	34.83	34.83	35.6	34.22	6.83M
August 08, 2025	33.41	34.29	34.29	34.75	33	6.36M
August 07, 2025	34.2	33.56	33.56	34.21	33.5	4.69M
August 06, 2025	33.08	33.9	33.9	34.49	32.6	9.84M
August 05, 2025	33.29	32.94	32.94	33.57	32.51	9.1M
August 04, 2025	30.07	31.89	31.89	32.25	30.07	6.42M
August 01, 2025	30.58	30.52	30.52	30.85	30.25	1.82M
July 31, 2025	30.4	30.25	30.25	30.78	30.06	2.13M
July 30, 2025	30.78	30.47	30.47	30.91	30.25	3.2M
July 29, 2025	31.2	30.94	30.94	31.29	30.52	2.59M
July 28, 2025	30.89	31.05	31.05	31.28	30.71	2.81M
July 25, 2025	30.65	30.7	30.7	30.98	30.5	2M
July 24, 2025	30.76	30.67	30.67	31.05	30.58	2.05M
July 23, 2025	30.7	30.65	30.65	30.86	30.36	2.02M
July 22, 2025	31.29	30.72	30.72	31.39	30.57	3.95M
July 21, 2025	31.38	31.41	31.41	31.48	31.06	2.54M
July 18, 2025	32.01	31.41	31.41	32.18	31.07	4.31M
July 17, 2025	31.26	32.13	32.13	32.45	31.24	3.75M
July 16, 2025	31.79	31.29	31.29	31.92	31.14	3.48M
July 15, 2025	31.53	31.88	31.88	31.95	31.31	2.66M
July 14, 2025	31.9	31.66	31.66	32.08	31.53	2.11M
July 11, 2025	31.82	31.98	31.98	32.3	31.65	2.2M
July 10, 2025	32.08	31.65	31.65	32.39	31.51	2.94M
July 09, 2025	32.75	32.23	32.23	32.91	32.18	2M
July 08, 2025	33	32.75	32.75	33.12	32.55	2.78M
July 07, 2025	32	32.75	32.75	32.79	31.56	3.7M

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