Skip to main content
Guizhou Guihang Automotive Components Co.,Ltd (SHA:600523)
China flag China · Delayed Price · Currency is CNY
15.24
+0.42 (2.83%)
Mar 10, 2026, 3:00 PM CST

SHA:600523 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202614.9015.3014.9015.2415.242.83%5,624,260
Mar 9, 202615.0115.1214.6314.8214.82-2.63%6,863,733
Mar 6, 202614.9415.4414.8415.2215.221.74%5,185,500
Mar 5, 202615.0815.2314.8614.9614.96-5,936,633
Mar 4, 202614.6015.0814.5614.9614.960.27%7,179,714
Mar 3, 202615.7915.9714.9214.9214.92-5.87%11,870,740
Mar 2, 202616.0016.2115.7615.8515.85-0.94%9,707,922
Feb 27, 202615.7516.3715.7216.0016.000.95%10,719,710
Feb 26, 202615.5816.0915.4815.8515.851.99%9,899,763
Feb 25, 202615.6115.6815.4815.5415.54-0.32%5,522,100
Feb 24, 202615.5015.6415.3015.5915.591.17%6,406,157
Feb 13, 202615.2815.6015.2415.4115.410.59%5,047,700
Feb 12, 202615.4515.5215.2315.3215.32-0.52%4,058,714
Feb 11, 202615.5515.5515.3515.4015.40-1.03%5,912,521
Feb 10, 202615.1415.7615.0215.5615.562.57%12,290,420
Feb 9, 202615.1615.3315.0515.1715.170.53%5,230,226
Feb 6, 202615.1915.3215.0015.0915.09-1.57%5,828,472
Feb 5, 202615.2515.6015.1915.3315.33-0.65%5,926,640
Feb 4, 202614.7415.6614.7115.4315.434.19%13,132,230
Feb 3, 202614.4914.8714.4614.8114.812.63%4,909,748
Feb 2, 202614.6514.8214.4014.4314.43-1.64%4,671,700
Jan 30, 202614.8514.9514.5214.6714.67-1.68%5,828,091
Jan 29, 202615.1715.2314.9014.9214.92-1.78%6,063,700
Jan 28, 202615.5715.6515.1815.1915.19-2.63%5,597,940
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
Nov 17, 202514.3914.6614.3614.4514.450.84%5,199,141
Nov 14, 202514.3214.4714.2614.3314.33-0.21%3,936,825
Nov 13, 202514.3514.3814.2314.3614.360.07%2,670,000
Nov 12, 202514.4614.4614.2314.3514.35-0.55%3,563,978
Nov 11, 202514.3714.5114.3514.4314.430.42%3,059,442
Nov 10, 202514.3314.3914.2814.3714.370.14%3,186,600
Nov 7, 202514.4314.5214.2914.3514.35-1.10%6,100,111
Nov 6, 202514.4714.6514.4214.5114.510.55%5,263,120
Nov 5, 202514.3314.5114.3114.4314.43-0.21%3,314,409
Nov 4, 202514.6014.6014.3814.4614.46-1.16%3,397,900
Nov 3, 202514.5114.6314.4114.6314.630.83%3,888,600
Oct 31, 202514.5514.6314.4914.5114.51-0.21%4,088,277
Oct 30, 202514.7214.7214.5014.5414.54-1.36%5,147,900
Oct 29, 202514.9014.9214.5814.7414.74-2.12%7,768,054
Oct 28, 202514.8315.1014.7815.0615.061.21%6,977,532
Oct 27, 202514.7914.9014.7214.8814.880.47%6,047,265
Oct 24, 202514.5414.9714.5414.8114.812.07%8,196,891
Oct 23, 202514.4114.5214.2814.5114.510.14%5,146,420
Oct 22, 202514.6214.6914.4514.4914.49-1.09%5,465,205
Oct 21, 202514.6214.6514.3614.6514.651.60%6,102,019
Oct 20, 202514.4814.8814.3414.4214.420.84%8,319,201
Oct 17, 202515.2015.2014.3014.3014.30-6.35%15,475,390
Oct 16, 202515.7016.1515.1415.2715.273.46%20,834,120
Oct 15, 202514.5314.7614.3714.7614.761.44%5,484,038
Oct 14, 202514.7614.9114.5114.5514.55-1.15%6,329,576
Oct 13, 202514.4114.7514.2214.7214.72-0.34%6,422,403
Oct 10, 202514.7415.1414.6314.7714.770.82%8,247,380