Skip to main content
logo
Guizhou Guihang Automotive Components Co.,Ltd (SHA:600523)
China flag China · Delayed Price · Currency is CNY
15.19
-0.41 (-2.63%)
Jan 28, 2026, 3:00 PM CST

SHA:600523 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202615.5715.6515.2815.28--2.05%1,796,700
Jan 27, 202615.3415.6314.9615.6015.601.69%8,514,769
Jan 26, 202616.0316.0715.2815.3415.34-4.54%12,098,900
Jan 23, 202616.0616.1515.8116.0716.07-0.50%9,663,282
Jan 22, 202615.6516.4115.5616.1516.153.93%15,886,030
Jan 21, 202615.6015.8015.4515.5415.54-0.32%5,683,009
Jan 20, 202615.6516.1815.4615.5915.59-0.76%9,763,500
Jan 19, 202615.3615.9515.3015.7115.712.28%9,828,180
Jan 16, 202615.5915.6815.3115.3615.36-1.35%7,091,840
Jan 15, 202615.6015.8215.5015.5715.57-0.57%7,049,462
Jan 14, 202615.9716.2315.4715.6615.66-1.94%15,890,670
Jan 13, 202616.6916.6915.9615.9715.97-4.60%15,283,580
Jan 12, 202616.5816.8816.5116.7416.741.21%17,733,230
Jan 9, 202616.3217.0016.1716.5416.541.66%18,223,260
Jan 8, 202615.6716.4815.5716.2716.273.11%15,237,015
Jan 7, 202616.0016.0015.7315.7815.78-1.68%8,850,890
Jan 6, 202615.6916.0915.5516.0516.052.16%14,384,700
Jan 5, 202615.6815.8315.4415.7115.71-11,003,330
Dec 31, 202515.4515.8115.4515.7115.711.68%11,256,450
Dec 30, 202515.4515.6715.4115.4515.45-0.83%7,707,438
Dec 29, 202515.2115.7015.1615.5815.581.96%11,544,170
Dec 26, 202515.5515.5515.1515.2815.28-1.67%9,450,946
Dec 25, 202515.1315.6515.0915.5415.542.85%12,677,900
Dec 24, 202514.8715.1914.8015.1115.111.68%5,073,648
Dec 23, 202515.2315.2314.8114.8614.86-2.43%5,647,800
Dec 22, 202515.2915.3415.1215.2315.23-0.33%6,091,447
Dec 19, 202515.0315.3514.9615.2815.281.66%9,443,997
Dec 18, 202514.7415.2114.7015.0315.031.35%6,898,463
Dec 17, 202514.9715.0414.4714.8314.83-0.94%6,455,638
Dec 16, 202515.3415.3414.8014.9714.97-2.03%7,648,277
Dec 15, 202514.8515.3514.8115.2815.282.34%11,180,970
Dec 12, 202515.0115.2814.9014.9314.93-0.53%9,481,484
Dec 11, 202515.2015.3014.9815.0115.01-1.57%8,135,400
Dec 10, 202515.1215.4015.0015.2515.250.73%10,758,240
Dec 9, 202514.8115.2514.7815.1415.141.14%9,130,572
Dec 8, 202514.6015.3214.6014.9714.972.53%11,955,020
Dec 5, 202514.4014.6114.2914.6014.601.11%5,725,000
Dec 4, 202514.3914.5814.2514.4414.440.70%4,866,199
Dec 3, 202514.3714.4814.2214.3414.34-0.14%3,298,334
Dec 2, 202514.3414.4014.2614.3614.36-0.07%2,107,841
Dec 1, 202514.2414.4514.2214.3714.370.91%3,035,740
Nov 28, 202514.1814.2714.1314.2414.240.49%1,855,683
Nov 27, 202514.1414.2314.1114.1714.17-0.07%1,972,900
Nov 26, 202514.5214.5214.1714.1814.18-2.68%5,458,931
Nov 25, 202514.3514.6814.3014.5714.571.25%6,111,117
Nov 24, 202514.1814.4314.0914.3914.392.20%5,295,640
Nov 21, 202514.1014.2713.9314.0814.08-1.12%4,763,840
Nov 20, 202514.2314.2814.1914.2414.240.07%2,353,264
Nov 19, 202514.1914.4714.1214.2314.23-4,999,344
Nov 18, 202514.4014.4014.2114.2314.23-1.52%3,650,400