Skip to main content
logo
Guizhou Guihang Automotive Components Co.,Ltd (SHA:600523)
China flag China · Delayed Price · Currency is CNY
14.74
+0.09 (0.61%)
Oct 10, 2025, 2:45 PM CST

SHA:600523 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202514.7415.1414.6314.7814.780.89%6,790,240
Oct 9, 202514.5914.7214.3814.6514.650.48%6,823,815
Sep 30, 202514.2814.6614.2814.5814.581.53%5,240,720
Sep 29, 202514.2514.3614.0414.3614.360.14%4,801,539
Sep 26, 202514.2914.5814.1714.3414.340.49%5,265,158
Sep 25, 202514.4714.5914.2314.2714.27-1.99%5,957,297
Sep 24, 202514.4614.5814.3114.5614.560.34%3,928,898
Sep 23, 202514.7814.8014.2014.5114.51-2.22%7,752,923
Sep 22, 202514.5114.9914.4414.8414.842.27%8,424,540
Sep 19, 202514.4514.7914.3514.5114.510.48%5,495,141
Sep 18, 202514.6014.8314.3314.4414.44-1.03%6,954,200
Sep 17, 202514.5414.6514.4914.5914.590.34%4,495,763
Sep 16, 202514.3514.5514.2914.5414.541.47%4,953,200
Sep 15, 202514.3914.4814.3314.3314.33-0.62%4,196,980
Sep 12, 202514.6714.6714.4114.4214.42-1.57%5,694,685
Sep 11, 202514.4014.6714.2814.6514.651.52%5,617,573
Sep 10, 202514.3814.6314.3214.4314.430.49%4,763,500
Sep 9, 202514.4814.5414.2614.3614.36-0.90%5,208,822
Sep 8, 202514.3614.5414.2814.4914.490.98%6,187,490
Sep 5, 202514.2314.4014.1114.3514.350.91%6,143,139
Sep 4, 202514.4114.5713.9014.2214.22-1.59%8,837,701
Sep 3, 202515.2115.2314.4114.4514.45-5.00%9,605,025
Sep 2, 202515.5315.5714.8615.2115.21-2.06%10,344,667
Sep 1, 202515.6215.6415.3015.5315.53-0.58%7,561,075
Aug 29, 202515.6515.7115.4915.6215.62-0.19%9,572,194
Aug 28, 202515.5515.7915.0015.6515.650.38%14,181,482
Aug 27, 202516.1816.5115.5715.5915.59-3.47%18,336,568
Aug 26, 202516.2616.3515.9716.1516.15-1.40%9,759,000
Aug 25, 202516.3916.4816.0716.3816.38-0.06%15,496,660
Aug 22, 202516.1516.4115.9616.3916.391.24%14,113,583
Aug 21, 202516.4016.5216.0816.1916.19-1.28%10,888,916
Aug 20, 202516.0716.4816.0116.4016.401.80%13,135,349
Aug 19, 202516.3016.3015.9716.1116.11-0.68%10,117,447
Aug 18, 202516.1616.3816.0916.2216.220.37%12,225,040
Aug 15, 202516.0316.3316.0216.1616.160.56%10,085,440
Aug 14, 202516.7916.8816.0616.0716.07-4.91%16,739,683
Aug 13, 202516.5217.3116.4916.9016.902.30%15,089,692
Aug 12, 202516.6716.7716.3516.5216.52-1.26%11,872,584
Aug 11, 202516.2516.9016.1916.7316.732.76%18,632,760
Aug 8, 202515.9816.4515.9816.2816.281.37%12,640,520
Aug 7, 202516.3916.4716.0316.0616.06-0.86%12,412,261
Aug 6, 202515.8416.4415.8116.2016.202.02%17,809,056
Aug 5, 202515.4915.9215.4715.8815.882.32%15,371,704
Aug 4, 202515.0415.5515.0015.5215.522.78%11,335,641
Aug 1, 202515.2815.3814.9715.1015.10-1.56%10,653,815
Jul 31, 202515.4215.7315.2415.3415.34-1.35%12,107,523
Jul 30, 202516.0416.1515.3515.5515.55-3.18%18,488,480
Jul 29, 202515.6816.0615.5516.0616.062.10%15,992,420
Jul 28, 202515.4715.8615.4715.7315.731.55%13,774,160
Jul 25, 202515.4316.0015.3815.4915.491.04%24,169,782