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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.19	14.23	14.23	14.47	14.12	5M
November 18, 2025	14.4	14.23	14.23	14.4	14.21	3.65M
November 17, 2025	14.39	14.45	14.45	14.66	14.36	5.2M
November 14, 2025	14.32	14.33	14.33	14.47	14.26	3.94M
November 13, 2025	14.35	14.36	14.36	14.38	14.23	2.67M
November 12, 2025	14.46	14.35	14.35	14.46	14.23	3.56M
November 11, 2025	14.37	14.43	14.43	14.51	14.35	3.06M
November 10, 2025	14.33	14.37	14.37	14.39	14.28	3.19M
November 07, 2025	14.43	14.35	14.35	14.52	14.29	6.1M
November 06, 2025	14.47	14.51	14.51	14.65	14.42	5.26M
November 05, 2025	14.33	14.43	14.43	14.51	14.31	3.31M
November 04, 2025	14.6	14.46	14.46	14.6	14.38	3.4M
November 03, 2025	14.51	14.63	14.63	14.63	14.41	3.89M
October 31, 2025	14.55	14.51	14.51	14.63	14.49	4.09M
October 30, 2025	14.72	14.54	14.54	14.72	14.5	5.15M
October 29, 2025	14.9	14.74	14.74	14.92	14.58	7.77M
October 28, 2025	14.83	15.06	15.06	15.1	14.78	6.98M
October 27, 2025	14.79	14.88	14.88	14.9	14.72	6.05M
October 24, 2025	14.54	14.81	14.81	14.97	14.54	8.2M
October 23, 2025	14.41	14.51	14.51	14.52	14.28	5.15M
October 22, 2025	14.62	14.49	14.49	14.69	14.45	5.47M
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

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