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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.28	15.41	15.41	15.6	15.24	5.05M
February 12, 2026	15.45	15.32	15.32	15.52	15.23	4.06M
February 11, 2026	15.55	15.4	15.4	15.55	15.35	5.91M
February 10, 2026	15.14	15.56	15.56	15.76	15.02	12.29M
February 09, 2026	15.16	15.17	15.17	15.33	15.05	5.23M
February 06, 2026	15.19	15.09	15.09	15.32	15	5.83M
February 05, 2026	15.25	15.33	15.33	15.6	15.19	5.93M
February 04, 2026	14.74	15.43	15.43	15.66	14.71	13.13M
February 03, 2026	14.49	14.81	14.81	14.87	14.46	4.91M
February 02, 2026	14.65	14.43	14.43	14.82	14.4	4.67M
January 30, 2026	14.85	14.67	14.67	14.95	14.52	5.83M
January 29, 2026	15.17	14.92	14.92	15.23	14.9	6.06M
January 28, 2026	15.57	15.19	15.19	15.65	15.18	5.6M
January 27, 2026	15.34	15.6	15.6	15.63	14.96	8.51M
January 26, 2026	16.03	15.34	15.34	16.07	15.28	12.1M
January 23, 2026	16.06	16.07	16.07	16.15	15.81	9.66M
January 22, 2026	15.65	16.15	16.15	16.41	15.56	15.89M
January 21, 2026	15.6	15.54	15.54	15.8	15.45	5.68M
January 20, 2026	15.65	15.59	15.59	16.18	15.46	9.76M
January 19, 2026	15.36	15.71	15.71	15.95	15.3	9.83M
January 16, 2026	15.59	15.36	15.36	15.68	15.31	7.09M
January 15, 2026	15.6	15.57	15.57	15.82	15.5	7.05M
January 14, 2026	15.97	15.66	15.66	16.23	15.47	15.89M
January 13, 2026	16.69	15.97	15.97	16.69	15.96	15.28M
January 12, 2026	16.58	16.74	16.74	16.88	16.51	17.73M
January 09, 2026	16.32	16.54	16.54	17	16.17	18.22M
January 08, 2026	15.67	16.27	16.27	16.48	15.57	15.24M
January 07, 2026	16	15.78	15.78	16	15.73	8.85M
January 06, 2026	15.69	16.05	16.05	16.09	15.55	14.38M
January 05, 2026	15.68	15.71	15.71	15.83	15.44	11M
December 31, 2025	15.45	15.71	15.71	15.81	15.45	11.26M
December 30, 2025	15.45	15.45	15.45	15.67	15.41	7.71M
December 29, 2025	15.21	15.58	15.58	15.7	15.16	11.54M
December 26, 2025	15.55	15.28	15.28	15.55	15.15	9.45M
December 25, 2025	15.13	15.54	15.54	15.65	15.09	12.68M
December 24, 2025	14.87	15.11	15.11	15.19	14.8	5.07M
December 23, 2025	15.23	14.86	14.86	15.23	14.81	5.65M
December 22, 2025	15.29	15.23	15.23	15.34	15.12	6.09M
December 19, 2025	15.03	15.28	15.28	15.35	14.96	9.44M
December 18, 2025	14.74	15.03	15.03	15.21	14.7	6.9M
December 17, 2025	14.97	14.83	14.83	15.04	14.47	6.46M
December 16, 2025	15.34	14.97	14.97	15.34	14.8	7.65M
December 15, 2025	14.85	15.28	15.28	15.35	14.81	11.18M
December 12, 2025	15.01	14.93	14.93	15.28	14.9	9.48M
December 11, 2025	15.2	15.01	15.01	15.3	14.98	8.14M
December 10, 2025	15.12	15.25	15.25	15.4	15	10.76M
December 09, 2025	14.81	15.14	15.14	15.25	14.78	9.13M
December 08, 2025	14.6	14.97	14.97	15.32	14.6	11.96M
December 05, 2025	14.4	14.6	14.6	14.61	14.29	5.73M
December 04, 2025	14.39	14.44	14.44	14.58	14.25	4.87M
December 03, 2025	14.37	14.34	14.34	14.48	14.22	3.3M
December 02, 2025	14.34	14.36	14.36	14.4	14.26	2.11M
December 01, 2025	14.24	14.37	14.37	14.45	14.22	3.04M
November 28, 2025	14.18	14.24	14.24	14.27	14.13	1.86M
November 27, 2025	14.14	14.17	14.17	14.23	14.11	1.97M
November 26, 2025	14.52	14.18	14.18	14.52	14.17	5.46M
November 25, 2025	14.35	14.57	14.57	14.68	14.3	6.11M
November 24, 2025	14.18	14.39	14.39	14.43	14.09	5.14M
November 21, 2025	14.1	14.08	14.08	14.27	13.93	4.76M
November 20, 2025	14.23	14.24	14.24	14.28	14.19	2.35M

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