Kunshan Huguang Auto Harness Co.,Ltd. - 605333.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	30.74	30.22	30.22	30.8	30.16	3.45M
November 06, 2025	30.49	30.73	30.73	30.97	30.4	3.23M
November 05, 2025	30.24	30.48	30.48	30.73	30.11	3.48M
November 04, 2025	30.77	30.45	30.45	31.42	30.09	4.98M
November 03, 2025	31.94	30.77	30.77	32.1	30.35	6.81M
October 31, 2025	31.77	31.93	31.93	32.5	31.77	4.33M
October 30, 2025	32.52	31.93	31.93	32.67	31.83	4.24M
October 29, 2025	32.93	32.45	32.45	33.01	32.36	4.74M
October 28, 2025	32.96	32.93	32.93	33.74	32.63	7.34M
October 27, 2025	34.2	34.22	34.22	34.56	33.7	4.47M
October 24, 2025	33.44	34.17	34.17	34.45	33.37	4.72M
October 23, 2025	33.97	33.44	33.44	33.97	32.99	2.74M
October 22, 2025	33.89	33.8	33.8	34.24	33.48	2.3M
October 21, 2025	34.5	33.95	33.95	34.9	33.64	5.5M
October 20, 2025	34.98	34.24	34.24	35.37	33.88	6M
October 17, 2025	35.56	34.51	34.51	35.6	34.46	3.55M
October 16, 2025	36.36	35.56	35.56	36.71	35.42	3.09M
October 15, 2025	35.99	36.51	36.51	36.58	35.07	3.33M
October 14, 2025	36.5	35.6	35.6	36.78	35.4	4.32M
October 13, 2025	36.86	36.24	36.24	36.89	35.2	5.21M
October 10, 2025	36.5	37.87	37.87	38.48	36.45	6.94M
October 09, 2025	37.2	36.69	36.69	37.5	36	5.28M
September 30, 2025	37.99	37.62	37.62	38.48	37.21	4.38M
September 29, 2025	36.93	38.18	38.18	38.43	36.72	6.69M
September 26, 2025	38.33	36.94	36.94	38.33	36.81	6.98M
September 25, 2025	38.3	38.32	38.32	38.78	37.69	6.6M
September 24, 2025	39.23	38.3	38.3	39.68	38	12.05M
September 23, 2025	36.24	39.27	39.27	39.88	36.05	18.35M
September 22, 2025	35.23	36.25	36.25	36.3	35.18	6.74M
September 19, 2025	34.98	34.81	34.81	35.26	34.55	3.13M
September 18, 2025	35.64	35.15	35.15	35.82	34.5	5.72M
September 17, 2025	36.05	35.64	35.64	36.59	35.44	6.35M
September 16, 2025	34.82	35.89	35.89	35.95	34.3	8.98M
September 15, 2025	35	34.85	34.85	35.95	34.5	10.59M
September 12, 2025	33.5	34.78	34.78	35.3	33.38	11.04M
September 11, 2025	32.17	33.32	33.32	33.57	32.02	5.63M
September 10, 2025	32.55	32.32	32.32	33	32.25	2.59M
September 09, 2025	32.82	32.53	32.53	33	32.41	2.73M
September 08, 2025	32.93	32.86	32.86	33.69	32.5	3.96M
September 05, 2025	31.52	32.8	32.8	32.99	31.35	4.14M
September 04, 2025	32.05	31.51	31.51	32.36	31.01	3.63M
September 03, 2025	32.5	32.05	32.05	32.92	31.9	2.79M
September 02, 2025	33	32.56	32.56	33.06	32	4.14M
September 01, 2025	33.03	33.01	33.01	33.5	32.83	4.05M
August 29, 2025	33.17	33.3	33.3	33.66	32.9	3.51M
August 28, 2025	32.8	33.18	33.18	33.49	32.11	6.43M
August 27, 2025	34.71	33.33	33.33	34.92	33.21	6.79M
August 26, 2025	34.26	34.7	34.7	35.12	34.17	5M
August 25, 2025	34.88	34.37	34.37	35.18	33.88	8.04M
August 22, 2025	35.4	34.82	34.82	35.96	34.37	12.23M
August 21, 2025	36.98	36.58	36.58	37.65	35.79	10.31M
August 20, 2025	34.33	35.86	35.86	35.94	34.33	9.18M
August 19, 2025	33.91	34.11	34.11	34.34	33.1	6.06M
August 18, 2025	34.19	33.9	33.9	34.65	33.82	5.52M
August 15, 2025	33.67	34.12	34.12	34.47	33.45	3.65M
August 14, 2025	35.75	33.99	33.99	35.84	33.91	5.97M
August 13, 2025	34.26	35.78	35.78	36.36	34.26	6.6M
August 12, 2025	34.2	34.18	34.18	34.46	33.65	3.68M
August 11, 2025	34.21	34.25	34.25	34.75	33.6	5.64M
August 08, 2025	37.01	34.22	34.22	37.02	33.99	7.32M

Kunshan Huguang Auto Harness Co.,Ltd. (605333.SS) SHH