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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	14.62	14.65	14.65	14.65	14.36	6.1M
October 20, 2025	14.48	14.42	14.42	14.88	14.34	8.32M
October 17, 2025	15.2	14.3	14.3	15.2	14.3	15.48M
October 16, 2025	15.7	15.27	15.27	16.15	15.14	20.83M
October 15, 2025	14.53	14.76	14.76	14.76	14.37	5.48M
October 14, 2025	14.76	14.55	14.55	14.91	14.51	6.33M
October 13, 2025	14.41	14.72	14.72	14.75	14.22	6.42M
October 10, 2025	14.74	14.77	14.77	15.14	14.63	8.25M
October 09, 2025	14.59	14.65	14.65	14.72	14.38	6.82M
September 30, 2025	14.28	14.58	14.58	14.66	14.28	5.24M
September 29, 2025	14.25	14.36	14.36	14.36	14.04	4.8M
September 26, 2025	14.29	14.34	14.34	14.58	14.17	5.27M
September 25, 2025	14.47	14.27	14.27	14.59	14.23	5.96M
September 24, 2025	14.46	14.56	14.56	14.58	14.31	3.93M
September 23, 2025	14.78	14.51	14.51	14.8	14.2	7.75M
September 22, 2025	14.51	14.84	14.84	14.99	14.44	8.42M
September 19, 2025	14.45	14.51	14.51	14.79	14.35	5.5M
September 18, 2025	14.6	14.44	14.44	14.83	14.33	6.95M
September 17, 2025	14.54	14.59	14.59	14.65	14.49	4.5M
September 16, 2025	14.35	14.54	14.54	14.55	14.29	4.95M
September 15, 2025	14.39	14.33	14.33	14.48	14.33	4.2M
September 12, 2025	14.67	14.42	14.42	14.67	14.41	5.69M
September 11, 2025	14.4	14.65	14.65	14.67	14.28	5.62M
September 10, 2025	14.38	14.43	14.43	14.63	14.32	4.76M
September 09, 2025	14.48	14.36	14.36	14.54	14.26	5.21M
September 08, 2025	14.36	14.49	14.49	14.54	14.28	6.19M
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

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