Guangzhou Jinzhong Auto Parts Manufacturing Co., Ltd. - 301133.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	29.1	34.4	34.4	35.16	29.1	16.01M
December 23, 2025	30.67	29.85	29.85	30.71	29.61	8.56M
December 22, 2025	33.88	31.69	31.69	33.92	31.48	11.67M
December 19, 2025	35.87	34.8	34.8	36.22	33.38	14.08M
December 18, 2025	35.68	37.2	37.2	39.37	35.36	14.63M
December 17, 2025	30.48	33.88	33.88	33.94	30.47	8.01M
December 16, 2025	32.2	30.47	30.47	32.2	30.23	3.08M
December 15, 2025	33	31.7	31.7	33	31.32	3.77M
December 12, 2025	32.4	33.18	33.18	33.9	31.9	4.19M
December 11, 2025	33.52	32.43	32.43	34	32.38	2.61M
December 10, 2025	32.19	33.54	33.54	33.8	32	3.44M
December 09, 2025	33.32	32.2	32.2	33.49	32.17	3.13M
December 08, 2025	32.99	33.72	33.72	34.2	32	4.42M
December 05, 2025	32.23	33.19	33.19	33.34	31.47	4.05M
December 04, 2025	29.85	32.22	32.22	32.56	29.85	3.58M
December 03, 2025	29.85	31.96	31.96	32.65	29.85	3.69M
December 02, 2025	31.97	32.4	32.4	33.5	31.62	7.14M
December 01, 2025	30.5	32.59	32.59	32.77	30.08	7.81M
November 28, 2025	29.85	30.41	30.41	31.2	29.42	6.05M
November 27, 2025	29.42	29.86	29.86	30.88	29.2	8.37M
November 26, 2025	27.94	29.5	29.5	30.18	27.82	7.65M
November 25, 2025	28.8	27.93	27.93	29.2	27.83	2.42M
November 24, 2025	27.8	28.52	28.52	29.18	27.12	3.08M
November 21, 2025	28.64	27.5	27.5	29.3	27	3.13M
November 20, 2025	29.48	28.96	28.96	29.67	28.68	2.73M
November 19, 2025	29.79	29.48	29.48	31.2	29.01	4.69M
November 18, 2025	29.1	29.8	29.8	30.97	28.68	6.81M
November 17, 2025	27.09	29.09	29.09	29.58	26.7	5.99M
November 14, 2025	26.35	26.8	26.8	27.2	26.2	1.58M
November 13, 2025	26.26	26.51	26.51	26.71	26.13	1.15M
November 12, 2025	26.44	26.19	26.19	26.78	26.05	1.25M
November 11, 2025	26.48	26.55	26.55	26.77	26.11	1.42M
November 10, 2025	26.63	26.31	26.31	26.7	26.17	1.49M
November 07, 2025	27.2	26.54	26.54	27.2	26.41	2.15M
November 06, 2025	26.94	27.33	27.33	27.35	26.7	1.19M
November 05, 2025	26.8	26.94	26.94	27.4	26.7	1.45M
November 04, 2025	27.88	27.11	27.11	27.98	26.88	1.61M
November 03, 2025	27.61	27.7	27.7	27.9	27.06	1.63M
October 31, 2025	26.85	27.62	27.62	27.8	26.58	2.07M
October 30, 2025	27.4	26.6	26.6	27.4	26.56	1.46M
October 29, 2025	27.7	27.13	27.13	27.92	26.67	2.46M
October 28, 2025	28.65	27.99	27.99	28.8	27.66	2.67M
October 27, 2025	29.1	28.8	28.8	29.58	28.6	2.5M
October 24, 2025	27.4	28.59	28.59	29.11	27.23	2.8M
October 23, 2025	27.6	27.45	27.45	27.6	26.98	1.8M
October 22, 2025	27.39	27.82	27.82	27.98	27.04	2.09M
October 21, 2025	27.05	27.43	27.43	27.64	26.8	1.5M
October 20, 2025	26.93	26.93	26.93	27.51	26.65	1.53M
October 17, 2025	27.68	26.61	26.61	27.68	26.53	1.58M
October 16, 2025	28.16	27.65	27.65	28.16	27.36	1.92M
October 15, 2025	27	28.23	28.23	28.27	26.86	2.54M
October 14, 2025	27.13	27	27	28.44	26.81	2.95M
October 13, 2025	25.22	27.48	27.48	27.63	25.22	4.37M
October 10, 2025	29.05	28.25	28.25	29.47	28.15	2.7M
October 09, 2025	30	29.16	29.16	30	28.95	3.09M
September 30, 2025	31.87	29.69	29.69	31.87	29.56	4.06M
September 29, 2025	30.69	31.1	31.1	32.01	30.31	5.39M
September 26, 2025	30.13	31.13	31.13	31.45	29.92	5.56M
September 25, 2025	32.5	30.68	30.68	32.51	30.54	4.65M
September 24, 2025	34	32.39	32.39	34	31.41	8.26M

Guangzhou Jinzhong Auto Parts Manufacturing Co., Ltd. (301133.SZ) SHZ