Shanghai - Delayed Quote CNY

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

31.45
-0.43
(-1.35%)
At close: June 13 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202531.7031.7031.0431.4531.452,507,250
Jun 12, 202531.9232.7831.5031.8831.883,767,499
Jun 11, 202531.5932.2530.7332.1732.176,294,891
Jun 10, 202531.3032.1230.0530.4030.404,128,399
Jun 9, 202530.5131.7630.5131.3031.303,494,100
Jun 6, 202531.1931.3030.2630.7630.762,841,200
Jun 5, 202530.6831.7930.4931.2531.252,755,964
Jun 4, 202530.3131.6630.3030.9530.954,742,926
Jun 3, 2025 0.39 Dividend
Jun 3, 202530.0030.8730.0030.2530.252,426,000
May 30, 202530.9131.2830.5130.8930.501,787,921
May 29, 202531.0232.1330.9031.0930.703,772,500
May 28, 202531.0632.2831.0631.2430.852,856,755
May 27, 202532.5032.6330.8631.3330.936,837,909
May 26, 202533.5033.5132.3432.7232.313,199,444
May 23, 202533.6034.1033.3633.4233.004,354,200
May 22, 202533.3933.5732.5832.9932.573,232,700
May 21, 202534.8835.0033.4033.5033.085,269,700
May 20, 202533.6135.2833.2334.8834.446,878,469
May 19, 202532.8834.3031.6133.6533.236,001,495
May 16, 202531.5433.4731.5432.6932.285,583,968
May 15, 202532.8832.9531.1632.0031.607,217,294
May 14, 202532.3533.5331.4532.9432.528,679,400
May 13, 202532.4033.3131.6632.3531.945,072,721
May 12, 202532.9433.1631.8032.3031.894,109,652
May 9, 202533.8733.8732.0032.3131.904,134,500
May 8, 202532.7034.6032.5333.9533.523,480,377
May 7, 202533.7333.8532.4432.9032.483,199,400
May 6, 202533.0734.1232.8733.0132.594,807,299
Apr 30, 202531.1133.8831.1133.4032.984,582,794
Apr 29, 202530.5131.9630.4731.3630.963,057,000
Apr 28, 202530.4631.6430.4630.6530.262,430,000
Apr 25, 202531.6331.6330.2431.2130.824,740,600
Apr 24, 202531.5132.3631.1331.8531.453,204,500
Apr 23, 202530.1832.1730.1831.6031.204,055,100
Apr 22, 202529.9731.0029.6430.1329.752,740,100
Apr 21, 202529.2530.3228.6630.2429.862,093,999
Apr 18, 202528.6029.2528.5329.1028.731,293,300
Apr 17, 202528.6329.4028.6328.8328.471,378,000
Apr 16, 202529.6929.9028.5129.0028.633,767,964
Apr 15, 202530.9031.3329.7029.9929.614,010,555
Apr 14, 202530.4632.3630.0931.0330.646,860,190
Apr 11, 202529.2730.4928.4430.0029.626,087,482
Apr 10, 202530.0030.6629.2629.3228.958,400,627
Apr 9, 202526.1528.3224.8327.8727.526,687,900
Apr 8, 202526.0027.1025.6426.3526.026,213,000
Apr 7, 202527.2727.7426.4326.4326.105,286,400
Apr 3, 202530.1030.8029.0029.3729.006,369,502
Apr 2, 202530.9031.1830.0030.7730.385,077,800
Apr 1, 202531.4331.8831.0631.1030.713,396,331
Mar 31, 202532.7032.7431.0131.4331.035,470,931
Mar 28, 202532.3033.0532.1132.7332.323,800,200
Mar 27, 202532.1333.2831.6132.2931.883,466,408
Mar 26, 202532.1232.8032.0532.2931.883,105,254
Mar 25, 202533.8634.2531.7632.1831.774,821,408
Mar 24, 202534.3534.4533.0033.6733.244,351,900
Mar 21, 202536.0036.2633.5433.9033.476,419,100
Mar 20, 202536.3537.6935.6336.6736.214,195,700
Mar 19, 202535.7037.2035.3636.5436.085,787,100
Mar 18, 202535.5636.6635.2835.7835.335,182,795
Mar 17, 202534.2336.3533.1735.9135.468,015,200
Mar 14, 202533.0034.5032.5533.9033.476,463,164
Mar 13, 202535.3935.4031.9632.5032.0910,929,000
Mar 12, 202535.7836.1735.2035.3034.854,766,285
Mar 11, 202535.0037.1434.8635.7335.287,262,401
Mar 10, 202539.7039.7035.3536.4335.9710,575,900
Mar 7, 202536.9440.6536.0738.6038.1111,504,618
Mar 6, 202536.5238.2935.2436.9536.489,509,564
Mar 5, 202531.5534.8631.3234.8634.428,790,334
Mar 4, 202531.0032.8130.7431.6931.296,930,994
Mar 3, 202531.2932.3630.5332.1331.7211,756,199
Feb 28, 202533.5033.6830.1030.5130.1212,749,100
Feb 27, 202532.6433.9230.8331.9231.5212,025,306
Feb 26, 202529.8932.8929.6031.3730.9716,634,599
Feb 25, 202530.1831.9729.6529.9029.5217,010,381
Feb 24, 202528.0030.5728.0030.5730.1811,160,119
Feb 21, 202526.5127.9926.2227.7927.443,682,000
Feb 20, 202526.4227.3026.2026.7026.363,388,598
Feb 19, 202525.7026.5725.4826.4126.082,601,000
Feb 18, 202526.1026.6925.5525.6425.322,685,100
Feb 17, 202526.0526.1625.3126.0625.732,742,400
Feb 14, 202526.3526.7625.6626.0425.712,910,200
Feb 13, 202526.9827.2725.7625.9125.582,485,100
Feb 12, 202526.6527.0626.3826.9726.632,176,664
Feb 11, 202526.8026.9926.4226.5926.252,016,700
Feb 10, 202526.5527.2326.3827.0726.733,621,400
Feb 7, 202527.5427.7626.4526.8526.514,939,564
Feb 6, 202525.9027.6625.6827.5327.186,981,318
Feb 5, 202524.2526.1424.0025.9525.626,569,608
Jan 27, 202524.7524.7524.2024.2923.982,277,144
Jan 24, 202524.8725.0024.2024.7324.423,353,600
Jan 23, 202524.8525.3024.5024.9324.624,526,392
Jan 22, 202525.2725.2824.6224.8124.503,472,400
Jan 21, 202525.4926.0025.0225.3325.016,877,300
Jan 20, 202524.8826.0023.8025.5425.2213,374,290
Jan 17, 202524.4024.4023.8023.9223.622,149,771
Jan 16, 202523.7624.1023.5623.9723.672,171,766
Jan 15, 202523.9923.9923.4823.8923.592,854,000
Jan 14, 202522.2024.4521.7324.2623.957,678,661
Jan 13, 202520.9322.2320.8422.2321.953,623,759
Jan 10, 202520.9921.4420.7421.1920.921,654,300
Jan 9, 202521.0121.2920.7320.9320.671,449,100
Jan 8, 202520.8021.2420.3121.0820.811,409,400
Jan 7, 202520.5120.8820.2420.8720.611,156,000
Jan 6, 202520.4921.1719.8520.3720.111,543,700
Jan 3, 202520.7020.9720.2520.4620.202,941,151
Jan 2, 202520.8621.4720.5320.8120.552,292,395
Dec 31, 202421.4121.5920.9721.0520.781,084,100
Dec 30, 202421.5821.9421.0721.4521.181,382,394
Dec 27, 202421.6721.8321.2221.5821.311,712,500
Dec 26, 202421.1321.6421.0821.5021.231,479,200
Dec 25, 202421.7621.7620.9021.2020.932,479,900
Dec 24, 202421.6121.9921.4321.7721.501,529,364
Dec 23, 202422.4822.5121.4521.6121.343,014,400
Dec 20, 202422.2522.6022.0222.4122.132,042,100
Dec 19, 202422.0522.4621.8022.0221.742,282,700
Dec 18, 202421.8522.5821.5522.3822.102,503,600
Dec 17, 202422.1422.3021.5021.6621.395,705,529
Dec 16, 202422.6422.7521.9322.0521.774,954,700
Dec 13, 202422.6022.8622.2322.5122.232,444,200
Dec 12, 202422.1623.0521.8822.6322.342,664,600
Dec 11, 202422.2022.4721.8622.2121.932,702,000
Dec 10, 202422.5822.9822.3022.4522.173,896,318
Dec 9, 202422.5023.3222.3022.4022.124,665,200
Dec 6, 202422.0622.5021.6622.2721.992,758,982
Dec 5, 202422.1922.3521.8822.2321.951,920,782
Dec 4, 202421.7122.4921.2522.1921.913,312,000
Dec 3, 202421.8221.9921.4721.7021.431,716,095
Dec 2, 202421.7122.1221.6821.9121.632,576,618
Nov 29, 202421.6222.2121.5221.8821.602,414,800
Nov 28, 202422.3522.4421.7021.7521.483,451,964
Nov 27, 202421.1622.5021.0822.4022.125,248,994
Nov 26, 202422.9923.0021.5121.7021.437,589,486
Nov 25, 202420.4322.2820.4322.2822.007,998,107
Nov 22, 202420.6020.6019.9720.2519.992,518,500
Nov 21, 202420.5921.3820.2520.6920.432,345,200
Nov 20, 202420.4920.4920.1020.4320.171,576,800
Nov 19, 202420.1520.7920.0220.5720.312,369,534
Nov 18, 202419.8620.6919.4120.1519.903,305,200
Nov 15, 202420.5720.7619.8819.9919.743,334,845
Nov 14, 202421.6422.0820.6820.7720.515,106,804
Nov 13, 202420.3421.6620.3421.6521.387,302,540
Nov 12, 202419.6821.4319.6120.4720.216,879,983
Nov 11, 202419.1019.9919.1019.6919.443,394,412
Nov 8, 202419.7519.8419.1519.3119.072,873,611
Nov 7, 202419.7019.7919.2619.4619.213,680,801
Nov 6, 2024 0.2 Dividend
Nov 6, 202418.9319.4218.6819.1218.884,115,400
Nov 5, 202418.2818.9618.1318.9318.492,979,200
Nov 4, 202417.9018.4117.9018.2917.872,132,448
Nov 1, 202418.3018.3517.7017.7717.362,579,500
Oct 31, 202418.5918.6018.3118.3617.942,003,168
Oct 30, 202418.5818.9518.2818.5118.082,756,849
Oct 29, 202418.7718.8218.2718.3617.941,675,700
Oct 28, 202418.5118.6718.2018.6718.241,803,456
Oct 25, 202418.4418.5118.1118.5018.071,810,432
Oct 24, 202418.1918.4017.9618.2417.821,366,132
Oct 23, 202418.2018.4717.9218.1817.761,915,600
Oct 22, 202417.8418.2817.7518.1317.711,903,600
Oct 21, 202418.2818.3217.7617.8517.442,928,147
Oct 18, 202417.4518.5517.4518.1817.761,918,847
Oct 17, 202417.6418.0417.5517.6017.191,559,300
Oct 16, 202417.6217.7917.4317.6417.231,388,295
Oct 15, 202418.2618.3917.7817.7917.381,656,700
Oct 14, 202417.8518.3017.5518.2917.871,732,295
Oct 11, 202418.8418.8517.7117.8217.412,683,287
Oct 10, 202418.4019.5318.4018.8718.433,379,864
Oct 9, 202419.5520.1318.3118.3117.893,956,264
Oct 8, 202421.2121.2419.1620.1419.684,894,187
Sep 30, 202418.3019.4018.3019.3118.864,448,700
Sep 27, 202417.4717.8317.1017.7117.301,168,300
Sep 26, 202416.7717.0416.6517.0016.611,456,300
Sep 25, 202416.9117.2816.7016.7716.381,485,500
Sep 24, 202416.4516.9516.3616.8816.491,261,300
Sep 23, 202416.5116.5116.0416.4516.07916,900
Sep 20, 202415.9416.6515.9416.4016.021,613,300
Sep 19, 202415.5616.3115.4516.0515.68956,900
Sep 18, 202415.2915.5815.2115.5015.14493,400
Sep 13, 202415.4915.5415.2715.3314.98878,900
Sep 12, 202415.8015.9415.4815.4915.13818,821
Sep 11, 202415.8615.9515.6515.7115.35694,500
Sep 10, 202415.7915.9515.6215.9115.54734,800
Sep 9, 202415.9615.9815.7615.9015.53753,500
Sep 6, 202416.2416.4215.9315.9515.58838,100
Sep 5, 202416.0816.4316.0816.3615.981,256,800
Sep 4, 202415.8916.5615.7516.0815.712,914,245
Sep 3, 202415.5815.8015.4415.7515.391,250,700
Sep 2, 202415.7916.0915.5015.5815.221,216,400
Aug 30, 202415.6716.1615.4815.9415.571,442,800
Aug 29, 202415.2215.7215.2215.6815.321,283,547
Aug 28, 202415.3415.7415.0715.3715.02986,300
Aug 27, 202415.4715.4715.2715.3715.02426,800
Aug 26, 202415.3015.5015.1215.4015.04600,000
Aug 23, 202415.1015.3814.9915.2614.91630,094
Aug 22, 202415.2115.3815.1215.1814.83629,894
Aug 21, 202415.2315.4615.2015.2814.93720,794
Aug 20, 202415.5115.6315.2015.3114.96880,200
Aug 19, 202415.7415.9115.5415.5815.22770,700
Aug 16, 202415.8516.0615.7915.8115.451,310,240
Aug 15, 202415.5915.9015.4115.8215.461,295,940
Aug 14, 202415.8015.8315.5415.5515.19673,500
Aug 13, 202415.6415.8215.5215.7515.39605,300
Aug 12, 202415.6315.8415.4415.7715.41842,900
Aug 9, 202415.9116.0415.6915.7315.37759,200
Aug 8, 202415.8616.0315.6015.8215.46997,800
Aug 7, 202416.1016.1715.9015.9315.56849,700
Aug 6, 202416.1216.3415.8016.1115.741,420,696
Aug 5, 202416.3716.4415.9715.9915.621,697,397
Aug 2, 202416.8116.8116.3416.3916.011,530,600
Aug 1, 202417.2017.2016.8116.8516.46928,805
Jul 31, 202416.2617.1316.2617.1016.711,229,100
Jul 30, 202416.4316.4816.0816.3715.991,282,500
Jul 29, 202416.6116.6616.4016.5016.12848,100
Jul 26, 202416.2916.6816.1316.5816.20859,400
Jul 25, 202416.1516.4715.9016.3115.931,698,300
Jul 24, 202416.5216.7716.2116.3315.951,456,400
Jul 23, 202417.2517.2516.6616.7016.311,498,200
Jul 22, 202417.0217.3316.9117.1116.721,059,096
Jul 19, 202417.2917.4116.6617.1616.761,156,300
Jul 18, 202417.1717.1716.5716.9116.521,130,300
Jul 17, 202417.4517.4517.0517.1716.77948,921
Jul 16, 202417.6417.7717.4017.5217.121,047,300
Jul 15, 202417.8818.1217.5017.6017.191,120,196
Jul 12, 202417.8418.1717.8118.0017.581,576,500
Jul 11, 202417.4018.0117.3018.0017.582,733,900
Jul 10, 202418.1018.3416.9017.0716.683,544,804
Jul 9, 202417.0118.3516.8018.1917.772,181,168
Jul 8, 202417.3917.4616.9817.0016.61928,800
Jul 5, 202417.0117.0117.0117.0116.62-
Jul 4, 202417.1717.4616.9617.0116.621,301,500
Jul 3, 202417.6117.7917.2017.2216.82997,127
Jul 2, 202417.8918.0817.4817.5417.141,415,800
Jul 1, 202417.6417.9217.3117.8517.441,421,400
Jun 28, 202417.5217.9517.3017.7017.291,386,000
Jun 27, 202418.9018.9017.5517.5717.162,033,800
Jun 26, 202418.2018.5217.9518.3317.911,641,600
Jun 25, 202417.6518.9917.6018.3617.942,456,164
Jun 24, 202418.4018.6017.5717.6217.211,165,900
Jun 21, 202418.0118.6217.9418.4117.99897,100
Jun 20, 202418.6018.8418.2018.2317.811,388,500
Jun 19, 2024 0.38 Dividend
Jun 19, 202419.2019.5318.7418.8018.371,258,800
Jun 18, 202419.3019.9019.1919.6018.781,740,271
Jun 17, 202419.2419.6519.0319.6418.821,631,627
Jun 14, 202418.9619.4918.5019.2418.431,917,027
Jun 13, 202418.6818.9618.3818.8418.051,829,800

Related Tickers

603319.SS Hunan Oil Pump Co., Ltd.
35.96
-1.13%
 
300825.SZ IAT Automobile Technology Co., Ltd.
10.05
-3.83%
 
603197.SS Shanghai Baolong Automotive Corporation
36.35
-3.99%
 
688612.SS Shenzhen VMAX New Energy Co., Ltd.
26.25
+0.50%
 
7238.T Akebono Brake Industry Co., Ltd.
103.00
0.00%
 
603950.SS Xiangyang Changyuandonggu Industry Co., Ltd.
21.61
-3.09%
 
600151.SS AEROSPACE ELECTROMECHANICAL
6.95
+0.58%
 
688326.SS Beijing Jingwei Hirain Technologies Co., Inc.
91.40
-4.80%
 
7287.T Nippon Seiki Co., Ltd.
1,360.00
-1.52%
 
5334.T Niterra Co., Ltd.
4,579.00
-0.09%