Kunshan Huguang Auto Harness Co

605333
🏛️ china →
36.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.21 21.79 21.20 21.32 0.5M
2022-12-29 21.21 21.71 21.21 21.28 0.5M
2022-12-28 21.92 22.00 21.26 21.33 0.5M
2022-12-27 22.00 22.00 21.32 21.87 0.8M
2022-12-26 20.90 22.16 20.83 21.75 1.2M
2022-12-23 21.06 21.17 20.70 20.83 0.6M
2022-12-22 21.29 21.70 21.08 21.14 0.5M
2022-12-21 21.77 21.91 21.20 21.55 0.7M
2022-12-20 21.51 22.19 21.51 21.89 0.6M
2022-12-19 22.12 22.49 21.69 21.90 0.7M
2022-12-16 22.68 22.89 22.04 22.18 0.9M
2022-12-15 21.64 22.85 21.60 22.82 1.4M
2022-12-14 22.24 22.45 21.91 21.93 0.8M
2022-12-13 22.92 22.92 22.11 22.27 0.9M
2022-12-12 22.89 23.17 22.39 22.94 1.1M
2022-12-09 23.58 23.72 22.59 22.80 1.4M
2022-12-08 23.64 23.78 23.45 23.53 0.6M
2022-12-07 23.69 24.15 23.62 23.66 1.1M
2022-12-06 23.98 23.98 23.32 23.66 0.8M
2022-12-05 24.01 24.20 23.40 23.68 0.9M
2022-12-02 24.00 24.36 23.75 23.97 0.4M
2022-12-01 24.45 24.58 23.73 24.15 0.9M
2022-11-30 23.75 24.51 23.44 24.07 1.1M
2022-11-29 24.00 24.00 23.58 23.75 0.7M
2022-11-28 23.32 23.94 23.10 23.74 0.8M
2022-11-25 25.20 25.40 23.50 23.68 1.2M
2022-11-24 23.96 24.45 23.81 24.00 0.7M
2022-11-23 24.19 24.30 23.38 23.97 0.9M
2022-11-22 25.20 25.20 23.64 23.90 1.6M
2022-11-21 24.48 25.45 23.94 25.08 0.9M
2022-11-18 25.84 25.84 24.39 24.48 1.8M
2022-11-17 25.31 25.94 25.25 25.82 1.3M
2022-11-16 25.65 26.15 25.18 25.51 1.8M
2022-11-15 24.31 25.77 24.10 25.65 1.9M
2022-11-14 25.11 25.39 24.15 24.30 2.0M
2022-11-11 25.49 26.73 24.85 25.01 1.9M
2022-11-10 25.95 25.95 24.93 25.03 1.4M
2022-11-09 26.10 26.57 25.90 26.00 1.0M
2022-11-08 26.05 26.59 25.75 26.04 1.2M
2022-11-07 26.75 27.10 25.96 26.27 1.3M
2022-11-04 25.99 27.60 25.92 26.76 2.1M
2022-11-03 26.77 27.14 25.61 25.96 1.8M
2022-11-02 26.60 27.22 26.03 26.77 1.5M
2022-11-01 25.56 26.92 25.56 26.70 1.9M
2022-10-31 25.30 26.49 24.89 25.92 0.9M
2022-10-28 26.08 26.55 24.76 24.91 0.8M
2022-10-27 26.58 27.09 26.03 26.08 1.0M
2022-10-26 26.81 26.81 26.02 26.16 1.2M
2022-10-25 25.49 26.95 24.83 26.85 2.2M
2022-10-24 24.48 25.99 23.50 25.67 2.4M
2022-10-21 24.16 24.51 23.85 23.86 0.7M
2022-10-20 24.19 24.77 23.59 24.17 1.0M
2022-10-19 24.36 24.95 24.00 24.17 0.8M
2022-10-18 25.13 25.13 24.11 24.27 0.8M
2022-10-17 24.24 25.16 24.02 24.32 0.8M
2022-10-14 24.40 25.16 23.68 24.53 1.4M
2022-10-13 22.99 25.20 22.60 24.20 2.3M
2022-10-12 22.50 23.20 21.51 23.00 1.5M
2022-10-11 22.37 22.51 22.00 22.30 0.6M
2022-10-10 22.85 23.20 22.12 22.21 0.6M
2022-09-30 23.71 23.76 22.68 23.12 1.0M
2022-09-29 24.24 24.78 23.42 23.76 0.9M
2022-09-28 25.00 25.11 24.02 24.08 0.7M
2022-09-27 25.62 26.18 24.89 25.06 1.1M
2022-09-26 25.20 25.82 24.15 25.47 1.2M
2022-09-23 25.95 25.99 24.65 25.10 1.1M
2022-09-22 26.25 26.56 25.49 25.80 0.9M
2022-09-21 27.06 27.69 25.90 26.25 2.4M
2022-09-20 25.03 27.36 25.03 26.79 2.9M
2022-09-19 25.53 26.00 24.50 24.87 1.2M
2022-09-16 25.47 25.90 24.84 25.34 1.2M
2022-09-15 26.65 27.00 24.81 25.50 2.0M
2022-09-14 26.35 27.45 26.34 26.58 1.2M
2022-09-13 26.81 27.30 26.23 26.92 1.4M
2022-09-09 26.58 27.36 26.39 27.01 1.6M
2022-09-08 27.33 27.90 26.70 27.00 2.3M
2022-09-07 27.00 28.26 26.82 27.40 2.1M
2022-09-06 26.75 27.81 26.01 26.90 2.2M
2022-09-05 26.59 27.00 25.41 26.07 1.8M
2022-09-02 26.57 27.49 26.40 26.70 1.1M
2022-09-01 27.56 27.95 26.13 26.45 2.0M
2022-08-31 29.02 29.35 26.89 27.62 2.6M
2022-08-30 30.60 30.60 28.90 29.07 2.1M
2022-08-29 28.82 31.28 28.82 30.78 2.7M
2022-08-26 30.09 30.12 28.64 28.82 1.9M
2022-08-25 32.50 32.50 29.05 29.46 3.9M
2022-08-24 33.89 35.15 31.04 31.83 3.9M
2022-08-23 30.28 33.31 29.30 33.31 4.0M
2022-08-22 31.04 31.25 29.88 30.28 2.4M
2022-08-19 33.97 33.99 31.20 31.38 4.6M
2022-08-18 29.53 32.63 29.53 32.63 3.1M
2022-08-17 30.72 30.90 29.11 29.66 2.7M
2022-08-16 28.89 31.10 28.88 30.88 3.4M
2022-08-15 28.38 28.95 28.38 28.88 2.0M
2022-08-12 29.76 29.96 28.50 28.61 1.6M
2022-08-11 30.03 30.57 29.60 29.76 1.4M
2022-08-10 30.75 30.76 29.88 30.27 1.3M
2022-08-09 31.28 31.50 30.22 30.77 1.9M
2022-08-08 29.00 31.45 29.00 31.02 1.9M
2022-08-05 31.21 31.50 29.29 30.19 2.9M
2022-08-04 30.55 31.23 29.87 31.18 1.9M
2022-08-03 30.80 32.80 30.00 31.10 3.4M
2022-08-02 31.12 32.47 30.80 31.88 3.1M
2022-08-01 32.54 32.99 30.50 31.60 3.1M
2022-07-29 33.40 33.50 31.09 31.91 3.8M
2022-07-28 31.84 33.48 31.20 32.75 4.0M
2022-07-27 31.39 33.20 31.00 32.38 4.3M
2022-07-26 31.26 33.00 31.13 31.69 4.5M
2022-07-25 31.26 31.97 30.48 31.24 3.0M
2022-07-22 32.11 32.97 31.51 32.00 4.2M
2022-07-21 32.50 33.79 31.77 31.82 6.2M
2022-07-20 32.79 36.10 32.05 33.80 9.2M
2022-07-19 31.03 32.82 30.00 32.82 7.7M
2022-07-18 28.15 29.84 27.52 29.84 2.6M
2022-07-15 24.02 27.13 24.00 27.13 3.0M
2022-07-14 24.77 25.32 24.37 24.66 1.6M
2022-07-13 24.36 25.48 24.36 24.98 1.5M
2022-07-12 25.98 26.75 24.52 25.16 2.4M
2022-07-11 25.37 26.85 24.28 26.36 4.0M
2022-07-08 26.07 26.56 25.20 25.40 3.3M
2022-07-07 24.47 27.28 24.13 26.59 7.1M
2022-07-06 22.65 25.33 21.88 25.33 4.4M
2022-07-05 23.44 25.00 23.00 23.03 4.4M
2022-07-04 22.50 22.90 22.03 22.73 1.3M
2022-07-01 22.96 23.16 22.13 22.70 1.3M
2022-06-30 22.80 23.19 22.40 23.10 1.6M
2022-06-29 24.00 24.50 22.71 22.90 2.1M
2022-06-28 24.11 24.20 23.44 23.80 1.6M
2022-06-27 25.00 25.00 23.98 24.12 2.8M
2022-06-24 24.98 25.82 24.30 24.77 2.1M
2022-06-23 23.61 24.94 23.30 24.80 2.6M
2022-06-22 23.75 24.10 23.10 23.12 2.0M
2022-06-21 24.09 24.11 23.31 23.64 2.8M
2022-06-20 24.45 24.87 23.19 24.75 3.6M
2022-06-17 22.79 24.90 22.30 24.70 4.2M
2022-06-16 21.15 23.10 21.15 22.64 1.7M
2022-06-15 22.24 22.60 21.81 21.82 1.6M
2022-06-14 21.97 22.64 19.90 22.46 2.7M
2022-06-13 21.87 22.47 21.00 21.97 2.6M
2022-06-10 19.70 21.52 19.46 21.23 3.0M
2022-06-09 20.85 20.86 19.30 19.86 1.3M
2022-06-08 20.17 20.89 19.93 20.44 1.5M
2022-06-07 20.98 21.05 20.20 20.58 2.4M
2022-06-06 20.08 21.30 20.00 21.13 5.1M
2022-06-02 18.99 20.69 18.94 20.38 4.3M
2022-06-01 18.54 19.60 18.54 19.15 2.9M
2022-05-31 19.16 19.43 18.60 18.89 2.3M
2022-05-30 18.24 19.80 17.98 19.30 3.7M
2022-05-27 17.93 18.78 17.93 18.24 1.1M
2022-05-26 18.29 18.60 17.90 18.38 1.1M
2022-05-25 17.95 18.55 17.89 18.34 1.5M
2022-05-24 19.09 19.89 18.17 18.26 2.8M
2022-05-23 18.80 19.20 18.62 19.09 1.8M
2022-05-20 18.95 19.21 18.59 18.89 2.3M
2022-05-19 18.79 19.11 18.59 18.92 2.4M
2022-05-18 19.44 19.84 18.96 19.25 5.3M
2022-05-17 17.60 19.44 17.47 19.44 4.3M
2022-05-16 18.04 18.22 17.61 17.67 1.6M
2022-05-13 17.50 18.04 17.32 18.04 1.9M
2022-05-12 16.99 18.15 16.99 17.46 2.6M
2022-05-11 17.00 18.80 16.88 17.89 4.1M
2022-05-10 16.00 17.25 15.65 17.09 2.1M
2022-05-09 16.01 16.62 15.69 16.31 1.1M
2022-05-06 15.82 16.30 15.45 16.00 1.2M
2022-05-05 17.60 17.60 16.18 16.35 2.3M
2022-04-29 15.21 16.38 15.13 16.20 2.0M
2022-04-28 14.39 15.62 14.39 15.25 1.4M
2022-04-27 14.50 16.00 13.50 15.62 2.3M
2022-04-26 15.92 15.92 14.55 14.58 2.4M
2022-04-25 16.90 16.90 15.60 15.73 2.3M
2022-04-22 17.36 17.67 17.01 17.18 1.6M
2022-04-21 17.52 17.98 17.15 17.36 2.2M
2022-04-20 18.24 18.92 17.80 17.85 3.3M
2022-04-19 20.01 20.18 18.60 18.78 4.8M
2022-04-18 19.18 21.03 19.15 20.21 6.8M
2022-04-15 16.93 19.12 16.43 19.12 4.6M
2022-04-14 17.59 18.16 17.14 17.38 1.4M
2022-04-13 16.83 17.63 16.30 17.59 2.2M
2022-04-12 17.10 17.10 16.51 16.83 1.4M
2022-04-11 18.36 18.36 16.70 17.10 2.4M
2022-04-08 19.45 19.49 18.14 18.35 2.4M
2022-04-07 19.04 19.50 18.55 19.34 2.2M
2022-04-06 19.50 19.70 18.84 19.20 1.8M
2022-04-01 19.13 19.57 18.77 19.50 1.7M
2022-03-31 20.15 20.15 18.90 19.27 3.1M
2022-03-30 19.84 20.20 19.30 20.18 1.8M
2022-03-29 20.32 20.40 19.40 19.61 1.7M
2022-03-28 20.76 20.87 19.90 20.15 1.5M
2022-03-25 20.83 21.41 20.50 20.53 1.6M
2022-03-24 21.55 21.55 20.63 20.83 2.0M
2022-03-23 21.84 21.91 21.36 21.52 1.9M
2022-03-22 22.30 22.49 21.50 21.71 2.6M
2022-03-21 22.60 22.88 22.00 22.37 3.6M
2022-03-18 21.99 23.00 21.63 22.82 5.9M
2022-03-17 20.03 21.70 19.76 21.70 3.1M
2022-03-16 19.78 20.00 18.56 19.73 2.7M
2022-03-15 20.01 20.70 19.16 19.24 2.1M
2022-03-14 20.12 21.22 19.65 20.26 2.2M
2022-03-11 20.00 20.63 19.64 20.60 2.8M
2022-03-10 21.41 21.85 20.45 20.69 3.4M
2022-03-09 20.73 21.50 20.02 21.05 3.8M
2022-03-08 22.58 22.70 20.79 20.79 4.9M
2022-03-07 23.49 24.21 22.48 23.10 7.7M
2022-03-04 20.59 22.57 20.02 22.57 4.3M
2022-03-03 21.51 21.72 19.89 20.52 3.7M
2022-03-02 19.86 21.50 19.86 21.33 4.3M
2022-03-01 20.33 20.45 19.78 20.06 1.8M
2022-02-28 20.11 20.35 19.60 19.98 1.9M
2022-02-25 20.91 21.34 20.21 20.29 3.7M
2022-02-24 19.81 21.83 19.71 21.35 7.1M
2022-02-23 18.74 20.45 18.60 20.20 5.3M
2022-02-22 19.83 19.83 18.63 18.76 4.1M
2022-02-21 18.71 20.13 18.56 19.84 5.4M
2022-02-18 18.68 18.97 18.60 18.70 1.8M
2022-02-17 19.30 19.32 18.90 18.98 1.9M
2022-02-16 19.23 19.48 18.90 19.26 1.7M
2022-02-15 19.18 19.22 18.61 19.17 1.7M
2022-02-14 18.50 19.40 18.10 19.03 2.6M
2022-02-11 19.76 19.80 18.53 18.67 4.9M
2022-02-10 20.42 20.48 19.56 19.94 2.8M
2022-02-09 20.54 20.69 19.71 20.30 3.4M
2022-02-08 20.80 20.85 19.63 20.34 3.9M
2022-02-07 21.14 21.56 20.77 20.93 2.0M
2022-01-28 20.81 21.50 20.68 20.92 2.7M
2022-01-27 21.99 22.00 20.75 20.89 3.6M
2022-01-26 22.06 22.59 21.46 22.19 3.3M
2022-01-25 23.00 23.53 21.74 22.03 4.6M
2022-01-24 22.97 23.55 22.26 23.54 4.6M
2022-01-21 22.82 23.99 22.46 22.90 6.9M
2022-01-20 23.06 24.62 22.38 23.17 9.7M
2022-01-19 26.00 27.00 23.02 23.50 12.3M
2022-01-18 22.57 24.97 22.47 24.97 13.7M
2022-01-17 20.44 22.70 20.40 22.70 11.0M
2022-01-14 19.55 21.19 19.33 20.64 5.6M
2022-01-13 19.67 20.33 18.97 19.73 3.4M
2022-01-12 19.01 19.68 19.01 19.67 2.8M
2022-01-11 19.83 19.84 18.96 19.12 3.2M
2022-01-10 19.63 20.35 19.40 19.80 2.8M
2022-01-07 20.37 20.80 19.62 19.63 2.9M
2022-01-06 19.29 21.10 19.29 20.47 5.3M
2022-01-05 20.05 20.19 18.79 19.43 4.7M
2022-01-04 20.46 20.68 20.10 20.30 4.4M