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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39.97	39.46	39.46	40.37	39.25	2.23M
February 12, 2026	39.65	40.01	40.01	41.18	39.12	3.82M
February 11, 2026	40.5	39.6	39.6	40.74	39.58	2.46M
February 10, 2026	40.1	40.57	40.57	41	39.78	3.19M
February 09, 2026	39.14	39.61	39.61	39.61	38.1	2.62M
February 06, 2026	36.61	38.42	38.42	39.58	36.36	3.77M
February 05, 2026	37.04	36.59	36.59	37.27	36.26	2.14M
February 04, 2026	38.61	37.13	37.13	39	36.63	3.01M
February 03, 2026	38.03	38.61	38.61	39.13	37.28	3.64M
February 02, 2026	39.31	37.14	37.14	39.68	37.07	5.35M
January 30, 2026	39.39	40	40	42	39.15	5.33M
January 29, 2026	43.82	39.39	39.39	43.83	38.88	7.67M
January 28, 2026	44.88	43.82	43.82	46.12	43.5	5.11M
January 27, 2026	42	44.1	44.1	45.95	40.58	8.52M
January 26, 2026	41.5	41.7	41.7	42.8	40.76	3.75M
January 23, 2026	42.35	41.7	41.7	42.45	40.74	4.42M
January 22, 2026	41.31	42.41	42.41	43.6	41.31	3.79M
January 21, 2026	39.11	41.69	41.69	41.98	38.92	4.44M
January 20, 2026	39.71	39.23	39.23	40.7	38.73	4.28M
January 19, 2026	41.11	39.9	39.9	43.5	39.5	6.95M
January 16, 2026	39.98	40.98	40.98	41.28	39.31	4.95M
January 15, 2026	38.65	39.98	39.98	41.2	38.6	5.39M
January 14, 2026	38.2	39.15	39.15	40.31	38.05	6.28M
January 13, 2026	38.69	38.9	38.9	41.22	38.4	6.31M
January 12, 2026	39	38.48	38.48	39.3	38.04	4.22M
January 09, 2026	39.17	38.8	38.8	39.52	38.18	4.49M
January 08, 2026	38.13	39.04	39.04	39.74	37.81	5.16M
January 07, 2026	38.21	38.12	38.12	38.97	37.55	5.05M
January 06, 2026	39.58	38.6	38.6	40.43	38.48	6.51M
January 05, 2026	38.14	39.97	39.97	40.99	38	8.92M
December 31, 2025	38.4	38.31	38.31	39.47	37.48	8.13M
December 30, 2025	35.85	38.43	38.43	40	35.4	12.11M
December 29, 2025	35.93	36.21	36.21	36.65	35	7.16M
December 26, 2025	34.11	36.3	36.3	36.89	33.77	11.81M
December 25, 2025	32.52	34.2	34.2	34.96	32.52	12.52M
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

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