Guangzhou Jinzhong Auto Parts Manufacturing Co., Ltd. (SHE:301133)
China · Delayed Price · Currency is CNY 31.44
+0.31 (1.00%)
Sep 29, 2025, 1:45 PM CST
SHE:301133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.13 | 31.45 | 29.92 | 31.13 | 31.13 | 1.47% | 5,558,940 |
| Sep 25, 2025 | 32.50 | 32.51 | 30.54 | 30.68 | 30.68 | -5.28% | 4,647,000 |
| Sep 24, 2025 | 34.00 | 34.00 | 31.41 | 32.39 | 32.39 | -4.59% | 8,258,743 |
| Sep 23, 2025 | 31.53 | 34.99 | 30.78 | 33.95 | 33.95 | 8.33% | 11,039,297 |
| Sep 22, 2025 | 28.48 | 31.58 | 28.39 | 31.34 | 31.34 | 11.10% | 7,125,809 |
| Sep 19, 2025 | 28.60 | 28.78 | 27.51 | 28.21 | 28.21 | -0.49% | 5,062,400 |
| Sep 18, 2025 | 29.28 | 31.35 | 28.10 | 28.35 | 28.35 | -3.14% | 6,110,457 |
| Sep 17, 2025 | 29.65 | 29.99 | 28.46 | 29.27 | 29.27 | -1.18% | 4,837,811 |
| Sep 16, 2025 | 27.48 | 30.49 | 27.40 | 29.62 | 29.62 | 7.83% | 7,138,430 |
| Sep 15, 2025 | 27.30 | 28.29 | 27.16 | 27.47 | 27.47 | -0.29% | 2,994,490 |
| Sep 12, 2025 | 27.94 | 28.15 | 27.25 | 27.55 | 27.55 | -1.36% | 3,834,018 |
| Sep 11, 2025 | 27.58 | 28.30 | 26.66 | 27.93 | 27.93 | 1.42% | 5,801,340 |
| Sep 10, 2025 | 27.79 | 29.08 | 27.26 | 27.54 | 27.54 | -0.94% | 9,127,549 |
| Sep 9, 2025 | 27.07 | 28.28 | 26.73 | 27.80 | 27.80 | 3.04% | 10,528,584 |
| Sep 8, 2025 | 24.51 | 27.61 | 24.47 | 26.98 | 26.98 | 9.81% | 9,258,996 |
| Sep 5, 2025 | 24.19 | 24.58 | 23.95 | 24.57 | 24.57 | 1.91% | 1,751,200 |
| Sep 4, 2025 | 24.40 | 24.93 | 23.71 | 24.11 | 24.11 | -0.90% | 3,546,456 |
| Sep 3, 2025 | 25.27 | 25.39 | 24.25 | 24.33 | 24.33 | -3.57% | 2,310,071 |
| Sep 2, 2025 | 25.39 | 25.58 | 24.42 | 25.23 | 25.23 | -1.02% | 3,145,888 |
| Sep 1, 2025 | 26.04 | 26.18 | 25.34 | 25.49 | 25.49 | -2.34% | 3,141,600 |
| Aug 29, 2025 | 25.53 | 26.92 | 25.27 | 26.10 | 26.10 | 1.95% | 4,938,957 |
| Aug 28, 2025 | 26.08 | 26.50 | 24.81 | 25.60 | 25.60 | -1.92% | 4,723,078 |
| Aug 27, 2025 | 27.00 | 27.27 | 26.02 | 26.10 | 26.10 | -2.94% | 3,975,014 |
| Aug 26, 2025 | 27.01 | 27.30 | 26.73 | 26.89 | 26.89 | -0.41% | 3,545,104 |
| Aug 25, 2025 | 27.46 | 27.67 | 26.68 | 27.00 | 27.00 | -1.64% | 5,065,476 |
| Aug 22, 2025 | 27.80 | 28.24 | 27.21 | 27.45 | 27.45 | -1.08% | 4,404,100 |
| Aug 21, 2025 | 28.53 | 28.64 | 27.32 | 27.75 | 27.75 | -2.70% | 6,396,802 |
| Aug 20, 2025 | 29.40 | 29.56 | 27.93 | 28.52 | 28.52 | -5.56% | 8,599,292 |
| Aug 19, 2025 | 28.66 | 31.55 | 27.85 | 30.20 | 30.20 | 7.47% | 15,849,654 |
| Aug 18, 2025 | 25.16 | 28.68 | 24.98 | 28.10 | 28.10 | 12.54% | 14,296,140 |
| Aug 15, 2025 | 24.90 | 25.24 | 24.76 | 24.97 | 24.97 | 0.12% | 4,469,611 |
| Aug 14, 2025 | 26.55 | 26.89 | 24.80 | 24.94 | 24.94 | -7.42% | 8,871,895 |
| Aug 13, 2025 | 25.80 | 27.68 | 25.45 | 26.94 | 26.94 | 6.95% | 11,586,968 |
| Aug 12, 2025 | 25.14 | 25.88 | 24.90 | 25.19 | 25.19 | 0.64% | 2,617,500 |
| Aug 11, 2025 | 24.62 | 25.78 | 24.51 | 25.03 | 25.03 | 2.16% | 2,922,300 |
| Aug 8, 2025 | 24.29 | 24.54 | 24.18 | 24.50 | 24.50 | 0.20% | 1,123,300 |
| Aug 7, 2025 | 24.68 | 24.68 | 24.21 | 24.45 | 24.45 | 0.08% | 1,409,900 |
| Aug 6, 2025 | 24.59 | 24.68 | 24.28 | 24.43 | 24.43 | -0.33% | 1,520,900 |
| Aug 5, 2025 | 24.36 | 24.55 | 24.17 | 24.51 | 24.51 | 1.49% | 1,412,390 |
| Aug 4, 2025 | 23.70 | 24.18 | 23.45 | 24.15 | 24.15 | 1.34% | 1,294,600 |
| Aug 1, 2025 | 23.54 | 23.85 | 23.33 | 23.83 | 23.83 | 1.71% | 1,427,200 |
| Jul 31, 2025 | 23.65 | 23.92 | 23.23 | 23.43 | 23.43 | -1.35% | 1,426,322 |
| Jul 30, 2025 | 24.04 | 24.04 | 23.51 | 23.75 | 23.75 | -0.88% | 1,085,400 |
| Jul 29, 2025 | 23.99 | 24.27 | 23.68 | 23.96 | 23.96 | -0.37% | 1,133,289 |
| Jul 28, 2025 | 23.73 | 24.06 | 23.73 | 24.05 | 24.05 | 1.26% | 1,369,995 |
| Jul 25, 2025 | 23.77 | 23.77 | 23.52 | 23.75 | 23.75 | 0.51% | 1,196,900 |
| Jul 24, 2025 | 23.41 | 23.75 | 23.21 | 23.63 | 23.63 | 0.98% | 1,189,886 |
| Jul 23, 2025 | 23.61 | 23.63 | 23.27 | 23.40 | 23.40 | -0.47% | 1,372,100 |
| Jul 22, 2025 | 23.68 | 23.89 | 23.30 | 23.51 | 23.51 | -0.63% | 1,392,800 |
| Jul 21, 2025 | 23.60 | 23.73 | 23.43 | 23.66 | 23.66 | 0.47% | 1,300,300 |