Huada Automotive Technology Corp.,Ltd (603358.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

Add to watchlist

17.87

+0.11

(+0.62%)

At close: 03:00PM CST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in CNY

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 08, 2022	-	-	-	-	-	-
Jul 07, 2022	-	-	-	-	-	-
Jul 06, 2022	17.43	17.92	17.12	17.76	17.76	2,961,852
Jul 05, 2022	18.29	18.35	17.40	17.70	17.70	4,838,012
Jul 04, 2022	18.46	18.73	18.02	18.25	18.25	5,266,677
Jul 01, 2022	19.55	19.64	18.55	18.57	18.57	6,633,305
Jun 30, 2022	20.18	20.22	18.98	19.80	19.80	7,682,272
Jun 29, 2022	20.02	20.59	19.45	20.53	20.53	9,626,826
Jun 28, 2022	21.06	21.15	20.00	20.19	20.19	6,990,405
Jun 27, 2022	21.20	21.39	20.71	21.13	21.13	9,578,851
Jun 24, 2022	20.62	22.63	20.62	21.76	21.76	17,996,313
Jun 23, 2022	19.40	20.88	18.91	20.57	20.57	10,137,752
Jun 22, 2022	19.63	19.78	19.08	19.23	19.23	5,356,024
Jun 21, 2022	20.30	21.40	18.96	19.25	19.25	11,453,774
Jun 20, 2022	18.08	19.47	18.08	19.47	19.47	5,491,477
Jun 17, 2022	17.41	17.88	17.30	17.70	17.70	1,775,167
Jun 16, 2022	17.63	17.80	17.34	17.49	17.49	1,461,720
Jun 15, 2022	18.18	18.48	17.43	17.69	17.69	3,961,400
Jun 14, 2022	17.90	18.19	17.50	18.16	18.16	1,725,552
Jun 13, 2022	18.79	18.80	17.80	18.08	18.08	2,970,221
Jun 10, 2022	17.95	18.77	17.75	18.45	18.45	2,910,848
Jun 09, 2022	18.40	18.50	17.89	17.95	17.95	2,336,338
Jun 08, 2022	19.00	19.32	17.92	18.52	18.52	4,242,228
Jun 07, 2022	18.26	19.99	18.00	19.27	19.27	6,526,898
Jun 06, 2022	17.35	18.26	17.35	18.17	18.17	3,451,452
Jun 02, 2022	16.58	17.40	16.35	17.35	17.35	2,489,807
Jun 01, 2022	16.84	17.19	16.70	16.85	16.85	1,690,548
May 31, 2022	16.78	16.96	16.68	16.85	16.85	1,336,716
May 30, 2022	16.74	17.00	16.51	16.86	16.86	1,506,171
May 27, 2022	16.80	16.97	16.60	16.74	16.74	1,726,206
May 26, 2022	16.85	16.92	16.36	16.78	16.78	2,106,171
May 25, 2022	16.79	17.09	16.51	16.85	16.85	1,903,068
May 24, 2022	17.31	17.58	16.50	16.88	16.88	2,352,278
May 23, 2022	16.89	17.65	16.89	17.31	17.31	2,260,883
May 20, 2022	16.69	17.04	16.65	17.02	17.02	1,965,900
May 19, 2022	16.68	16.85	16.53	16.75	16.75	2,472,440
May 18, 2022	16.50	17.14	16.40	16.86	16.86	3,165,703
May 17, 2022	16.40	16.70	16.25	16.48	16.48	2,507,735
May 16, 2022	16.65	16.66	16.10	16.36	16.36	3,630,672
May 13, 2022	15.78	16.68	15.78	16.57	16.57	4,829,783
May 12, 2022	15.20	15.83	15.06	15.76	15.76	4,308,898
May 11, 2022	15.25	15.55	15.10	15.23	15.23	2,811,523
May 10, 2022	15.30	15.42	14.92	15.25	15.25	1,528,298
May 09, 2022	15.30	15.56	15.15	15.38	15.38	3,081,152
May 06, 2022	15.56	15.60	14.92	15.44	15.44	3,818,676
May 05, 2022	16.99	16.99	15.26	15.72	15.72	4,180,533
Apr 29, 2022	14.30	15.73	14.30	15.73	15.73	4,286,261
Apr 28, 2022	14.60	14.96	13.97	14.30	14.30	4,121,700
Apr 27, 2022	14.80	15.36	13.86	14.67	14.67	7,749,250
Apr 26, 2022	17.18	17.18	15.15	15.18	15.18	5,425,000
Apr 25, 2022	18.52	18.53	16.83	16.83	16.83	1,929,701
Apr 22, 2022	19.01	19.15	18.42	18.70	18.70	2,487,235
Apr 21, 2022	20.48	20.67	19.00	19.05	19.05	3,675,101
Apr 20, 2022	21.20	21.20	20.34	20.47	20.47	3,404,342
Apr 19, 2022	21.14	21.52	20.95	21.18	21.18	2,935,261
Apr 18, 2022	21.20	21.67	20.88	21.18	21.18	2,576,677
Apr 15, 2022	21.21	21.39	20.51	21.05	21.05	1,677,256
Apr 14, 2022	20.89	21.55	20.73	21.22	21.22	2,662,608
Apr 13, 2022	21.52	21.52	20.71	20.73	20.73	1,605,308
Apr 12, 2022	21.28	21.79	21.26	21.37	21.37	1,555,748
Apr 11, 2022	21.62	21.85	21.28	21.47	21.47	1,983,968
Apr 08, 2022	21.50	21.99	21.34	21.45	21.45	2,892,557
Apr 07, 2022	22.00	22.14	21.60	21.78	21.78	2,898,625
Apr 06, 2022	21.92	22.36	21.67	22.25	22.25	3,315,801
Apr 01, 2022	21.33	21.99	21.16	21.96	21.96	2,912,038
Mar 31, 2022	21.50	21.90	21.18	21.38	21.38	3,255,800
Mar 30, 2022	21.40	21.83	21.30	21.68	21.68	4,050,446
Mar 29, 2022	21.30	21.99	21.20	21.54	21.54	2,798,284
Mar 28, 2022	20.95	21.45	20.62	21.22	21.22	2,772,443
Mar 25, 2022	21.10	21.44	20.97	21.20	21.20	3,300,034
Mar 24, 2022	21.00	21.50	20.83	21.15	21.15	3,025,350
Mar 23, 2022	20.80	21.22	20.71	21.10	21.10	3,863,886
Mar 22, 2022	20.67	20.89	20.22	20.80	20.80	4,047,196
Mar 21, 2022	20.25	21.50	19.82	20.43	20.43	5,307,147
Mar 18, 2022	20.08	20.56	19.85	20.15	20.15	2,967,173
Mar 17, 2022	19.80	20.24	19.60	19.92	19.92	3,064,972
Mar 16, 2022	19.36	19.99	18.83	19.49	19.49	2,455,752
Mar 15, 2022	20.17	20.27	19.20	19.25	19.25	2,426,021
Mar 14, 2022	19.32	20.69	19.30	20.00	20.00	3,416,735
Mar 11, 2022	19.43	19.71	19.07	19.52	19.52	1,604,629
Mar 10, 2022	19.43	19.75	19.34	19.53	19.53	932,165
Mar 09, 2022	19.82	20.00	18.33	19.19	19.19	2,461,842
Mar 08, 2022	20.17	20.18	19.67	19.89	19.89	1,173,582
Mar 07, 2022	20.17	20.63	19.97	20.17	20.17	1,598,245
Mar 04, 2022	20.27	20.54	20.05	20.27	20.27	1,627,116
Mar 03, 2022	20.72	20.72	20.25	20.37	20.37	1,398,325
Mar 02, 2022	20.49	20.64	20.03	20.58	20.58	2,098,134
Mar 01, 2022	20.45	20.68	20.40	20.51	20.51	2,089,954
Feb 28, 2022	20.71	20.71	19.91	20.44	20.44	1,918,334
Feb 25, 2022	19.98	20.63	19.93	20.26	20.26	2,216,488
Feb 24, 2022	20.47	20.73	19.55	19.99	19.99	2,749,711
Feb 23, 2022	20.59	20.66	20.30	20.37	20.37	1,162,543
Feb 22, 2022	20.74	20.74	20.10	20.49	20.49	1,737,080
Feb 21, 2022	21.29	21.30	20.53	20.72	20.72	1,661,948
Feb 18, 2022	21.22	21.34	20.88	21.21	21.21	1,714,214
Feb 17, 2022	20.50	21.30	20.14	21.22	21.22	3,369,944
Feb 16, 2022	20.41	20.58	19.96	20.50	20.50	2,014,107
Feb 15, 2022	19.89	20.61	19.61	20.33	20.33	1,964,441
Feb 14, 2022	19.40	20.38	19.30	19.89	19.89	3,194,705
Feb 11, 2022	19.59	19.76	19.37	19.46	19.46	1,175,508
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,899.95+54.87(+1.43%)

Dow 3031,334.25+296.57(+0.96%)

Nasdaq11,618.67+256.77(+2.26%)

Russell 20001,770.11+42.56(+2.46%)

Crude Oil103.60+5.07(+5.15%)

Gold1,739.40+2.90(+0.17%)

Huada Automotive Technology Corp.,Ltd (603358.SS)

S&P 500
3,899.95
+54.87(+1.43%)

Dow 30
31,334.25
+296.57(+0.96%)

Nasdaq
11,618.67
+256.77(+2.26%)

Russell 2000
1,770.11
+42.56(+2.46%)

Crude Oil
103.60
+5.07(+5.15%)

Gold
1,739.40
+2.90(+0.17%)