Guizhou Guihang Automotive Components Co.,Ltd - 600523.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.23	14.35	14.35	14.4	14.11	6.14M
September 04, 2025	14.41	14.22	14.22	14.57	13.9	8.84M
September 03, 2025	15.21	14.45	14.45	15.23	14.41	9.61M
September 02, 2025	15.53	15.21	15.21	15.57	14.86	10.34M
September 01, 2025	15.62	15.53	15.53	15.64	15.3	7.56M
August 29, 2025	15.65	15.62	15.62	15.71	15.49	9.57M
August 28, 2025	15.55	15.65	15.65	15.79	15	14.18M
August 27, 2025	16.18	15.59	15.59	16.51	15.57	18.34M
August 26, 2025	16.26	16.15	16.15	16.35	15.97	9.76M
August 25, 2025	16.39	16.38	16.38	16.48	16.07	15.5M
August 22, 2025	16.15	16.39	16.39	16.41	15.96	14.11M
August 21, 2025	16.4	16.19	16.19	16.52	16.08	10.89M
August 20, 2025	16.07	16.4	16.4	16.48	16.01	13.14M
August 19, 2025	16.3	16.11	16.11	16.3	15.97	10.12M
August 18, 2025	16.16	16.22	16.22	16.38	16.09	12.23M
August 15, 2025	16.03	16.16	16.16	16.33	16.02	10.09M
August 14, 2025	16.79	16.07	16.07	16.88	16.06	16.74M
August 13, 2025	16.52	16.9	16.9	17.31	16.49	15.09M
August 12, 2025	16.67	16.52	16.52	16.77	16.35	11.87M
August 11, 2025	16.25	16.73	16.73	16.9	16.19	18.63M
August 08, 2025	15.98	16.28	16.28	16.45	15.98	12.64M
August 07, 2025	16.39	16.06	16.06	16.47	16.03	12.41M
August 06, 2025	15.84	16.2	16.2	16.44	15.81	17.81M
August 05, 2025	15.49	15.88	15.88	15.92	15.47	15.37M
August 04, 2025	15.04	15.52	15.52	15.55	15	11.34M
August 01, 2025	15.28	15.1	15.1	15.38	14.97	10.65M
July 31, 2025	15.42	15.34	15.34	15.73	15.24	12.11M
July 30, 2025	16.04	15.55	15.55	16.15	15.35	18.49M
July 29, 2025	15.68	16.06	16.06	16.06	15.55	15.99M
July 28, 2025	15.47	15.73	15.73	15.86	15.47	13.77M
July 25, 2025	15.43	15.49	15.49	16	15.38	24.17M
July 24, 2025	14.8	15.33	15.33	15.4	14.78	16.74M
July 23, 2025	15.18	14.86	14.86	15.2	14.83	14.75M
July 22, 2025	15.08	15.3	15.3	15.43	15.05	17.35M
July 21, 2025	15	15.19	15.19	15.2	14.93	13.3M
July 18, 2025	14.99	15.07	15.07	15.14	14.84	14.01M
July 17, 2025	14.66	14.99	14.99	15.1	14.56	15.98M
July 16, 2025	14.62	14.64	14.64	14.74	14.54	7.14M
July 15, 2025	14.86	14.66	14.66	14.89	14.45	12.13M
July 14, 2025	14.8	14.86	14.86	15.01	14.8	12.86M
July 11, 2025	14.96	14.91	14.91	15.2	14.7	26.61M
July 10, 2025	14.89	14.84	14.84	14.94	14.5	29.83M
July 09, 2025	14.19	14.97	14.97	15.53	14.19	48.25M
July 08, 2025	14.15	14.12	14.12	14.15	14.04	6.4M
July 07, 2025	14.01	14.13	14.13	14.13	13.93	5.42M
July 04, 2025	14.29	14.04	14.04	14.29	14.01	9.19M
July 03, 2025	14.28	14.29	14.29	14.55	14.2	7.96M
July 02, 2025	14.54	14.27	14.27	14.54	14.18	11.61M
July 01, 2025	14.8	14.57	14.57	14.85	14.46	17.83M
June 30, 2025	14.22	14.79	14.79	14.85	14.16	27.81M
June 27, 2025	14.02	14.22	14.22	14.42	14.02	14.95M
June 26, 2025	14	14.02	14.02	14.32	13.97	13.73M
June 25, 2025	13.75	14.04	14.04	14.1	13.74	12.91M
June 24, 2025	13.68	13.77	13.77	13.87	13.6	10.36M
June 23, 2025	13.66	13.75	13.75	13.78	13.45	7.84M
June 20, 2025	13.43	13.55	13.55	13.6	13.37	8.33M
June 19, 2025	13.86	13.48	13.48	13.92	13.47	13.12M
June 18, 2025	13.88	13.94	13.94	14.15	13.86	11.77M
June 17, 2025	13.92	13.95	13.95	14.12	13.84	9.56M
June 16, 2025	14.2	14	14	14.2	13.64	11.63M

Guizhou Guihang Automotive Components Co.,Ltd (600523.SS) SHH