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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	31.53	33.95	33.95	34.99	30.78	11.04M
September 22, 2025	28.48	31.34	31.34	31.58	28.39	7.13M
September 19, 2025	28.6	28.21	28.21	28.78	27.51	5.06M
September 18, 2025	29.28	28.35	28.35	31.35	28.1	6.11M
September 17, 2025	29.65	29.27	29.27	29.99	28.46	4.84M
September 16, 2025	27.48	29.62	29.62	30.49	27.4	7.14M
September 15, 2025	27.3	27.47	27.47	28.29	27.16	2.99M
September 12, 2025	27.94	27.55	27.55	28.15	27.25	3.83M
September 11, 2025	27.58	27.93	27.93	28.3	26.66	5.8M
September 10, 2025	27.79	27.54	27.54	29.08	27.26	9.13M
September 09, 2025	27.07	27.8	27.8	28.28	26.73	10.53M
September 08, 2025	24.51	26.98	26.98	27.61	24.47	9.26M
September 05, 2025	24.19	24.57	24.57	24.58	23.95	1.75M
September 04, 2025	24.4	24.11	24.11	24.93	23.71	3.55M
September 03, 2025	25.27	24.33	24.33	25.39	24.25	2.31M
September 02, 2025	25.39	25.23	25.23	25.58	24.42	3.15M
September 01, 2025	26.04	25.49	25.49	26.18	25.34	3.14M
August 29, 2025	25.53	26.1	26.1	26.92	25.27	4.94M
August 28, 2025	26.08	25.6	25.6	26.5	24.81	4.72M
August 27, 2025	27	26.1	26.1	27.27	26.02	3.98M
August 26, 2025	27.01	26.89	26.89	27.3	26.73	3.55M
August 25, 2025	27.46	27	27	27.67	26.68	5.07M
August 22, 2025	27.8	27.45	27.45	28.24	27.21	4.4M
August 21, 2025	28.53	27.75	27.75	28.64	27.32	6.4M
August 20, 2025	29.4	28.52	28.52	29.56	27.93	8.6M
August 19, 2025	28.66	30.2	30.2	31.55	27.85	15.85M
August 18, 2025	25.16	28.1	28.1	28.68	24.98	14.29M
August 15, 2025	24.9	24.97	24.97	25.24	24.76	4.47M
August 14, 2025	26.55	24.94	24.94	26.89	24.8	8.87M
August 13, 2025	25.8	26.94	26.94	27.68	25.45	11.59M
August 12, 2025	25.14	25.19	25.19	25.88	24.9	2.62M
August 11, 2025	24.62	25.03	25.03	25.78	24.51	2.92M
August 08, 2025	24.29	24.5	24.5	24.54	24.18	1.12M

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