Huada Automotive Technology Corp.,Ltd (603358.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 28.76 | 29.15 | 28.51 | 28.72 | 28.72 | 3,368,790 |
| 13 June 2024 | 29.06 | 29.12 | 28.70 | 28.99 | 28.99 | 1,704,784 |
| 12 June 2024 | 29.00 | 29.27 | 28.91 | 29.08 | 29.08 | 1,368,076 |
| 11 June 2024 | 28.98 | 29.28 | 28.53 | 29.09 | 29.09 | 1,690,652 |
| 07 June 2024 | 28.80 | 29.15 | 28.50 | 28.98 | 28.98 | 2,407,116 |
| 06 June 2024 | 29.00 | 29.10 | 28.29 | 28.98 | 28.98 | 3,178,310 |
| 05 June 2024 | 29.15 | 29.65 | 28.83 | 29.28 | 29.28 | 1,729,588 |
| 04 June 2024 | 29.15 | 29.54 | 29.00 | 29.41 | 29.41 | 2,135,569 |
| 03 June 2024 | 29.10 | 29.75 | 29.03 | 29.23 | 29.23 | 3,262,146 |
| 31 May 2024 | 28.90 | 29.55 | 28.80 | 29.25 | 29.25 | 2,258,550 |
| 30 May 2024 | 29.91 | 30.01 | 28.81 | 29.01 | 29.01 | 3,488,511 |
| 29 May 2024 | 28.40 | 29.69 | 28.40 | 29.60 | 29.60 | 2,686,980 |
| 28 May 2024 | 29.95 | 29.95 | 28.91 | 29.00 | 29.00 | 2,917,000 |
| 27 May 2024 | 29.60 | 29.63 | 29.13 | 29.60 | 29.60 | 2,261,380 |
| 24 May 2024 | 30.00 | 30.00 | 29.39 | 29.75 | 29.75 | 2,711,844 |
| 23 May 2024 | 29.97 | 30.30 | 29.50 | 29.95 | 29.95 | 3,377,856 |
| 22 May 2024 | 30.10 | 30.25 | 29.10 | 30.04 | 30.04 | 5,752,763 |
| 21 May 2024 | 29.50 | 30.40 | 29.30 | 30.10 | 30.10 | 4,120,214 |
| 20 May 2024 | 29.20 | 29.68 | 29.09 | 29.58 | 29.58 | 3,405,432 |
| 17 May 2024 | 28.77 | 29.12 | 28.43 | 29.09 | 29.09 | 2,483,833 |
| 16 May 2024 | 29.32 | 29.51 | 28.40 | 28.78 | 28.78 | 4,987,272 |
| 15 May 2024 | 29.80 | 30.08 | 29.25 | 29.32 | 29.32 | 2,702,581 |
| 14 May 2024 | 29.08 | 30.38 | 29.00 | 29.96 | 29.96 | 4,333,405 |
| 13 May 2024 | 28.91 | 29.53 | 28.57 | 29.10 | 29.10 | 3,093,944 |
| 10 May 2024 | 29.09 | 29.75 | 28.85 | 29.09 | 29.09 | 4,169,357 |
| 09 May 2024 | 28.90 | 29.90 | 28.75 | 29.76 | 29.76 | 4,629,692 |
| 08 May 2024 | 29.06 | 29.37 | 28.64 | 28.83 | 28.83 | 4,659,234 |
| 07 May 2024 | 29.32 | 29.61 | 28.82 | 29.39 | 29.39 | 5,591,869 |
| 06 May 2024 | 29.16 | 29.70 | 28.80 | 29.43 | 29.43 | 6,184,954 |
| 30 Apr 2024 | 28.11 | 29.68 | 28.10 | 29.17 | 29.17 | 5,931,672 |
| 29 Apr 2024 | 27.46 | 28.18 | 27.30 | 27.98 | 27.98 | 6,213,199 |
| 26 Apr 2024 | 26.55 | 27.95 | 26.55 | 27.36 | 27.36 | 7,295,944 |
| 25 Apr 2024 | 25.84 | 27.22 | 25.16 | 26.70 | 26.70 | 9,149,765 |
| 24 Apr 2024 | 26.36 | 26.44 | 25.51 | 25.84 | 25.84 | 3,318,138 |
| 23 Apr 2024 | 26.00 | 26.48 | 25.81 | 26.12 | 26.12 | 4,400,070 |
| 22 Apr 2024 | 26.03 | 26.56 | 25.41 | 26.19 | 26.19 | 5,024,703 |
| 19 Apr 2024 | 25.81 | 26.72 | 25.81 | 26.30 | 26.30 | 5,648,122 |
| 18 Apr 2024 | 26.42 | 26.62 | 25.40 | 25.64 | 25.64 | 6,849,740 |
| 17 Apr 2024 | 25.81 | 27.24 | 25.79 | 26.41 | 26.41 | 9,180,081 |
| 16 Apr 2024 | 23.77 | 26.48 | 23.77 | 25.94 | 25.94 | 10,305,962 |
| 15 Apr 2024 | 28.57 | 28.99 | 25.04 | 25.61 | 25.61 | 15,760,639 |
| 12 Apr 2024 | 25.98 | 27.00 | 24.69 | 26.35 | 26.35 | 18,452,719 |
| 11 Apr 2024 | 23.80 | 24.93 | 22.97 | 24.93 | 24.93 | 14,636,256 |
| 10 Apr 2024 | 20.99 | 22.66 | 20.90 | 22.66 | 22.66 | 6,674,543 |
| 09 Apr 2024 | 21.04 | 21.23 | 20.52 | 20.60 | 20.60 | 2,199,092 |
| 08 Apr 2024 | 21.25 | 21.49 | 20.90 | 21.30 | 21.30 | 1,746,819 |
| 03 Apr 2024 | 21.80 | 21.81 | 21.22 | 21.31 | 21.31 | 1,751,393 |
| 02 Apr 2024 | 22.05 | 22.05 | 21.55 | 21.80 | 21.80 | 1,630,578 |
| 01 Apr 2024 | 21.80 | 22.08 | 21.58 | 21.90 | 21.90 | 1,700,208 |
| 29 Mar 2024 | 21.15 | 21.43 | 21.02 | 21.80 | 21.80 | 448,408 |
| 28 Mar 2024 | 21.47 | 21.75 | 20.61 | 21.37 | 21.37 | 2,808,910 |
| 27 Mar 2024 | 21.91 | 21.91 | 21.16 | 21.50 | 21.50 | 1,281,909 |
| 26 Mar 2024 | 22.01 | 22.30 | 21.40 | 21.85 | 21.85 | 1,898,738 |
| 25 Mar 2024 | 22.73 | 23.04 | 21.99 | 22.27 | 22.27 | 2,765,104 |
| 22 Mar 2024 | 22.59 | 23.20 | 22.59 | 22.95 | 22.95 | 2,891,056 |
| 21 Mar 2024 | 22.52 | 22.89 | 22.25 | 22.70 | 22.70 | 2,172,243 |
| 20 Mar 2024 | 22.56 | 22.75 | 22.26 | 22.51 | 22.51 | 2,814,685 |
| 19 Mar 2024 | 21.76 | 22.75 | 21.76 | 22.60 | 22.60 | 4,736,963 |
| 18 Mar 2024 | 22.09 | 22.49 | 21.74 | 21.77 | 21.77 | 2,831,801 |
| 15 Mar 2024 | 21.82 | 22.20 | 21.80 | 22.10 | 22.10 | 3,243,485 |
| 14 Mar 2024 | 21.90 | 22.18 | 21.77 | 21.97 | 21.97 | 2,004,900 |
| 13 Mar 2024 | 21.97 | 22.06 | 21.63 | 21.97 | 21.97 | 1,185,100 |
| 12 Mar 2024 | 22.03 | 22.08 | 21.55 | 21.97 | 21.97 | 1,743,138 |
| 11 Mar 2024 | 21.15 | 22.24 | 21.15 | 21.95 | 21.95 | 3,042,476 |
| 08 Mar 2024 | 20.75 | 21.25 | 20.52 | 21.15 | 21.15 | 1,495,626 |
| 07 Mar 2024 | 21.10 | 21.18 | 20.50 | 20.78 | 20.78 | 1,215,540 |
| 06 Mar 2024 | 20.91 | 21.10 | 20.64 | 20.96 | 20.96 | 789,474 |
| 05 Mar 2024 | 21.10 | 21.19 | 20.80 | 20.95 | 20.95 | 1,490,012 |
| 04 Mar 2024 | 21.72 | 21.72 | 21.05 | 21.19 | 21.19 | 2,554,452 |
| 01 Mar 2024 | 22.05 | 22.10 | 21.56 | 21.80 | 21.80 | 1,834,714 |
| 29 Feb 2024 | 21.70 | 22.07 | 21.65 | 22.05 | 22.05 | 2,136,572 |
| 28 Feb 2024 | 22.00 | 22.27 | 21.62 | 21.99 | 21.99 | 4,583,884 |
| 27 Feb 2024 | 21.92 | 22.30 | 21.77 | 22.00 | 22.00 | 2,514,360 |
| 26 Feb 2024 | 21.70 | 22.06 | 21.50 | 21.92 | 21.92 | 2,657,330 |
| 23 Feb 2024 | 21.51 | 21.85 | 21.09 | 21.70 | 21.70 | 1,886,321 |
| 22 Feb 2024 | 21.00 | 21.73 | 21.00 | 21.51 | 21.51 | 1,607,109 |
| 21 Feb 2024 | 20.81 | 21.57 | 20.45 | 21.25 | 21.25 | 2,690,374 |
| 20 Feb 2024 | 20.00 | 21.18 | 19.73 | 20.85 | 20.85 | 2,377,294 |
| 19 Feb 2024 | 19.63 | 20.32 | 19.63 | 19.99 | 19.99 | 2,127,010 |
| 08 Feb 2024 | 18.19 | 20.00 | 17.73 | 20.00 | 20.00 | 4,145,600 |
| 07 Feb 2024 | 18.19 | 18.68 | 17.80 | 18.22 | 18.22 | 5,230,827 |
| 06 Feb 2024 | 17.60 | 18.53 | 17.00 | 18.28 | 18.28 | 5,201,313 |
| 05 Feb 2024 | 17.64 | 18.74 | 16.95 | 17.60 | 17.60 | 6,014,664 |
| 02 Feb 2024 | 19.87 | 20.17 | 17.97 | 17.97 | 17.97 | 2,752,700 |
| 01 Feb 2024 | 20.18 | 20.30 | 19.07 | 19.97 | 19.97 | 2,941,344 |
| 31 Jan 2024 | 21.03 | 21.19 | 19.62 | 20.30 | 20.30 | 4,019,209 |
| 30 Jan 2024 | 20.56 | 21.48 | 20.56 | 21.30 | 21.30 | 2,165,960 |
| 29 Jan 2024 | 21.40 | 21.73 | 21.06 | 21.37 | 21.37 | 1,921,940 |
| 26 Jan 2024 | 21.46 | 21.46 | 20.93 | 21.40 | 21.40 | 1,456,844 |
| 25 Jan 2024 | 21.49 | 21.78 | 21.18 | 21.48 | 21.48 | 1,834,509 |
| 24 Jan 2024 | 21.60 | 21.80 | 20.49 | 21.58 | 21.58 | 3,604,150 |
| 23 Jan 2024 | 21.78 | 22.35 | 21.30 | 21.33 | 21.33 | 1,855,531 |
| 22 Jan 2024 | 22.70 | 22.70 | 21.11 | 21.99 | 21.99 | 2,513,089 |
| 19 Jan 2024 | 22.45 | 22.66 | 22.00 | 22.50 | 22.50 | 1,594,820 |
| 18 Jan 2024 | 22.15 | 22.54 | 21.10 | 22.45 | 22.45 | 4,091,382 |
| 17 Jan 2024 | 23.20 | 23.36 | 22.11 | 22.41 | 22.41 | 3,847,729 |
| 16 Jan 2024 | 23.38 | 23.43 | 22.32 | 22.71 | 22.71 | 3,806,428 |
| 15 Jan 2024 | 23.89 | 23.92 | 23.19 | 23.46 | 23.46 | 2,762,817 |
| 12 Jan 2024 | 23.99 | 24.48 | 23.08 | 23.96 | 23.96 | 7,216,088 |
| 11 Jan 2024 | 24.28 | 24.77 | 24.04 | 24.30 | 24.30 | 5,332,017 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.