Skip to main content
Guizhou Guihang Automotive Components Co.,Ltd (SHA:600523)
China flag China · Delayed Price · Currency is CNY
13.80
+0.14 (1.02%)
Apr 30, 2026, 11:30 AM CST

SHA:600523 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.5013.7313.4613.6613.661.04%2,544,300
Apr 28, 202613.8013.8913.4513.5213.52-2.73%4,431,461
Apr 27, 202613.7713.9213.5913.9013.901.61%3,952,921
Apr 24, 202613.8613.9413.6213.6813.68-1.51%3,684,799
Apr 23, 202614.0014.1313.8613.8913.89-1.21%3,388,600
Apr 22, 202614.0614.1714.0414.0614.06-0.78%3,045,576
Apr 21, 202614.2614.2914.0914.1714.17-0.63%3,129,580
Apr 20, 202614.1114.2814.0814.2614.260.78%2,769,600
Apr 17, 202614.0614.1913.9014.1514.150.28%4,708,200
Apr 16, 202614.2014.2514.0514.1114.11-0.63%5,511,240
Apr 15, 202614.2314.4814.1414.2014.200.21%4,508,880
Apr 14, 202614.1514.2214.0414.1714.170.64%3,677,503
Apr 13, 202613.9614.1413.9114.0814.080.50%2,814,700
Apr 10, 202613.9014.1613.8314.0114.010.72%2,667,620
Apr 9, 202614.1014.1013.8513.9113.91-0.86%3,098,330
Apr 8, 202613.7514.0513.7514.0314.033.24%3,617,320
Apr 7, 202613.5113.6413.5113.5913.59-0.15%2,334,773
Apr 3, 202613.9313.9313.5013.6113.61-1.16%2,433,981
Apr 2, 202613.8514.0413.7013.7713.77-0.94%3,115,300
Apr 1, 202613.9514.0113.8013.9013.900.80%2,674,279
Mar 31, 202613.8314.0713.7913.7913.79-0.65%3,100,800
Mar 30, 202613.7013.9513.6713.8813.880.14%3,068,788
Mar 27, 202613.5013.9413.5013.8613.861.39%2,735,900
Mar 26, 202613.8213.9413.6013.6713.67-1.16%2,989,300
Mar 25, 202613.5413.8813.5413.8313.832.37%4,233,501
Mar 24, 202613.3813.5313.1713.5113.512.58%4,515,901
Mar 23, 202613.7913.7913.0413.1713.17-6.00%6,912,457
Mar 20, 202614.4514.5214.0114.0114.01-2.71%6,195,871
Mar 19, 202614.8714.9414.3414.4014.40-4.00%6,970,120
Mar 18, 202614.5615.0214.5515.0015.002.74%6,166,403
Mar 17, 202614.8914.9614.5614.6014.60-1.68%5,475,400
Mar 16, 202614.7314.8514.6014.8514.851.57%5,094,979
Mar 13, 202614.6814.8614.5814.6214.62-1.02%4,671,300
Mar 12, 202615.0315.0314.7014.7714.77-1.73%5,474,274
Mar 11, 202615.3315.3314.9815.0315.03-1.38%5,143,668
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