Guangzhou Jinzhong Auto Parts Manufacturing Co., Ltd. (SHE:301133)
China
· Delayed Price · Currency is CNY 39.92
+1.88 (4.94%)
At close: Mar 10, 2026
SHE:301133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 38.66 | 40.36 | 38.26 | 39.92 | 39.92 | 4.94% | 3,598,174 |
| Mar 9, 2026 | 38.66 | 38.79 | 37.04 | 38.04 | 38.04 | -1.58% | 2,711,200 |
| Mar 6, 2026 | 37.04 | 38.87 | 36.53 | 38.65 | 38.65 | 4.35% | 2,425,027 |
| Mar 5, 2026 | 37.40 | 37.88 | 36.39 | 37.04 | 37.04 | 1.81% | 2,021,566 |
| Mar 4, 2026 | 36.74 | 37.43 | 35.91 | 36.38 | 36.38 | -2.02% | 2,362,571 |
| Mar 3, 2026 | 39.04 | 39.56 | 36.99 | 37.13 | 37.13 | -5.18% | 2,996,440 |
| Mar 2, 2026 | 38.30 | 40.98 | 37.52 | 39.16 | 39.16 | 1.24% | 4,039,671 |
| Feb 27, 2026 | 38.99 | 39.07 | 38.16 | 38.68 | 38.68 | -0.90% | 1,774,124 |
| Feb 26, 2026 | 38.64 | 39.49 | 38.00 | 39.03 | 39.03 | 1.69% | 1,970,662 |
| Feb 25, 2026 | 38.66 | 38.88 | 38.00 | 38.38 | 38.38 | -0.72% | 1,834,000 |
| Feb 24, 2026 | 39.77 | 40.23 | 38.51 | 38.66 | 38.66 | -2.03% | 2,333,423 |
| Feb 13, 2026 | 39.97 | 40.37 | 39.25 | 39.46 | 39.46 | -1.37% | 2,231,300 |
| Feb 12, 2026 | 39.65 | 41.18 | 39.12 | 40.01 | 40.01 | 1.04% | 3,822,680 |
| Feb 11, 2026 | 40.50 | 40.74 | 39.58 | 39.60 | 39.60 | -2.39% | 2,461,539 |
| Feb 10, 2026 | 40.10 | 41.00 | 39.78 | 40.57 | 40.57 | 2.42% | 3,194,482 |
| Feb 9, 2026 | 39.14 | 39.61 | 38.10 | 39.61 | 39.61 | 3.10% | 2,616,536 |
| Feb 6, 2026 | 36.61 | 39.58 | 36.36 | 38.42 | 38.42 | 5.00% | 3,752,154 |
| Feb 5, 2026 | 37.04 | 37.27 | 36.26 | 36.59 | 36.59 | -1.45% | 2,143,576 |
| Feb 4, 2026 | 38.61 | 39.00 | 36.63 | 37.13 | 37.13 | -3.83% | 3,005,800 |
| Feb 3, 2026 | 38.03 | 39.13 | 37.28 | 38.61 | 38.61 | 3.96% | 3,644,172 |
| Feb 2, 2026 | 39.31 | 39.68 | 37.07 | 37.14 | 37.14 | -7.15% | 5,346,472 |
| Jan 30, 2026 | 39.39 | 42.00 | 39.15 | 40.00 | 40.00 | 1.55% | 5,332,630 |
| Jan 29, 2026 | 43.82 | 43.83 | 38.88 | 39.39 | 39.39 | -10.11% | 7,667,035 |
| Jan 28, 2026 | 44.88 | 46.12 | 43.50 | 43.82 | 43.82 | -0.63% | 5,112,571 |
| Jan 27, 2026 | 42.00 | 45.95 | 40.58 | 44.10 | 44.10 | 5.76% | 8,520,522 |
| Jan 26, 2026 | 41.50 | 42.80 | 40.76 | 41.70 | 41.70 | - | 3,710,198 |
| Jan 23, 2026 | 42.35 | 42.45 | 40.74 | 41.70 | 41.70 | -1.67% | 4,352,137 |
| Jan 22, 2026 | 41.31 | 43.60 | 41.31 | 42.41 | 42.41 | 1.73% | 3,744,132 |
| Jan 21, 2026 | 39.11 | 41.98 | 38.92 | 41.69 | 41.69 | 6.27% | 4,436,818 |
| Jan 20, 2026 | 39.71 | 40.70 | 38.73 | 39.23 | 39.23 | -1.68% | 4,281,244 |
| Jan 19, 2026 | 41.11 | 43.50 | 39.50 | 39.90 | 39.90 | -2.64% | 6,869,559 |
| Jan 16, 2026 | 39.98 | 41.28 | 39.31 | 40.98 | 40.98 | 2.50% | 4,949,492 |
| Jan 15, 2026 | 38.65 | 41.20 | 38.60 | 39.98 | 39.98 | 2.12% | 5,393,799 |
| Jan 14, 2026 | 38.20 | 40.31 | 38.05 | 39.15 | 39.15 | 0.64% | 6,282,737 |
| Jan 13, 2026 | 38.69 | 41.22 | 38.40 | 38.90 | 38.90 | 1.09% | 6,309,805 |
| Jan 12, 2026 | 39.00 | 39.30 | 38.04 | 38.48 | 38.48 | -0.82% | 4,221,700 |
| Jan 9, 2026 | 39.17 | 39.52 | 38.18 | 38.80 | 38.80 | -0.61% | 4,433,883 |
| Jan 8, 2026 | 38.13 | 39.74 | 37.81 | 39.04 | 39.04 | 2.41% | 5,158,852 |
| Jan 7, 2026 | 38.21 | 38.97 | 37.55 | 38.12 | 38.12 | -1.24% | 5,048,668 |
| Jan 6, 2026 | 39.58 | 40.43 | 38.48 | 38.60 | 38.60 | -3.43% | 6,509,822 |
| Jan 5, 2026 | 38.14 | 40.99 | 38.00 | 39.97 | 39.97 | 4.33% | 8,922,779 |
| Dec 31, 2025 | 38.40 | 39.47 | 37.48 | 38.31 | 38.31 | -0.31% | 8,047,448 |
| Dec 30, 2025 | 35.85 | 40.00 | 35.40 | 38.43 | 38.43 | 6.13% | 11,924,910 |
| Dec 29, 2025 | 35.93 | 36.65 | 35.00 | 36.21 | 36.21 | -0.25% | 7,160,862 |
| Dec 26, 2025 | 34.11 | 36.89 | 33.77 | 36.30 | 36.30 | 6.14% | 11,680,448 |
| Dec 25, 2025 | 32.52 | 34.96 | 32.52 | 34.20 | 34.20 | -0.58% | 12,522,430 |
| Dec 24, 2025 | 29.10 | 35.16 | 29.10 | 34.40 | 34.40 | 15.24% | 16,006,410 |
| Dec 23, 2025 | 30.67 | 30.71 | 29.61 | 29.85 | 29.85 | -5.81% | 8,462,869 |
| Dec 22, 2025 | 33.88 | 33.92 | 31.48 | 31.69 | 31.69 | -8.94% | 11,669,370 |
| Dec 19, 2025 | 35.87 | 36.22 | 33.38 | 34.80 | 34.80 | -6.45% | 14,078,760 |
| Dec 18, 2025 | 35.68 | 39.37 | 35.36 | 37.20 | 37.20 | 9.80% | 14,629,028 |
| Dec 17, 2025 | 30.48 | 33.94 | 30.47 | 33.88 | 33.88 | 11.19% | 7,895,512 |
| Dec 16, 2025 | 32.20 | 32.20 | 30.23 | 30.47 | 30.47 | -3.88% | 3,078,070 |
| Dec 15, 2025 | 33.00 | 33.00 | 31.32 | 31.70 | 31.70 | -4.46% | 3,744,810 |
| Dec 12, 2025 | 32.40 | 33.90 | 31.90 | 33.18 | 33.18 | 2.31% | 4,188,838 |
| Dec 11, 2025 | 33.52 | 34.00 | 32.38 | 32.43 | 32.43 | -3.31% | 2,611,700 |
| Dec 10, 2025 | 32.19 | 33.80 | 32.00 | 33.54 | 33.54 | 4.16% | 3,443,429 |
| Dec 9, 2025 | 33.32 | 33.49 | 32.17 | 32.20 | 32.20 | -4.51% | 3,073,090 |
| Dec 8, 2025 | 32.99 | 34.20 | 32.00 | 33.72 | 33.72 | 1.60% | 4,423,093 |
| Dec 5, 2025 | 32.23 | 33.34 | 31.47 | 33.19 | 33.19 | 3.01% | 4,047,871 |
| Dec 4, 2025 | 32.42 | 32.56 | 31.31 | 32.22 | 32.22 | 0.81% | 3,514,800 |
| Dec 3, 2025 | 32.32 | 32.65 | 31.57 | 31.96 | 31.96 | -1.36% | 3,640,900 |
| Dec 2, 2025 | 31.97 | 33.50 | 31.62 | 32.40 | 32.40 | -0.58% | 7,140,663 |
| Dec 1, 2025 | 30.50 | 32.77 | 30.08 | 32.59 | 32.59 | 7.17% | 7,805,499 |
| Nov 28, 2025 | 29.85 | 31.20 | 29.42 | 30.41 | 30.41 | 1.84% | 5,956,118 |
| Nov 27, 2025 | 29.42 | 30.88 | 29.20 | 29.86 | 29.86 | 1.22% | 8,374,531 |
| Nov 26, 2025 | 27.94 | 30.18 | 27.82 | 29.50 | 29.50 | 5.62% | 7,651,790 |
| Nov 25, 2025 | 28.80 | 29.20 | 27.83 | 27.93 | 27.93 | -2.07% | 2,385,500 |
| Nov 24, 2025 | 27.80 | 29.18 | 27.12 | 28.52 | 28.52 | 3.71% | 3,081,000 |
| Nov 21, 2025 | 28.64 | 29.30 | 27.00 | 27.50 | 27.50 | -5.04% | 3,125,292 |
| Nov 20, 2025 | 29.48 | 29.67 | 28.68 | 28.96 | 28.96 | -1.76% | 2,730,792 |
| Nov 19, 2025 | 29.79 | 31.20 | 29.01 | 29.48 | 29.48 | -1.07% | 4,691,100 |
| Nov 18, 2025 | 29.10 | 30.97 | 28.68 | 29.80 | 29.80 | 2.44% | 6,768,220 |
| Nov 17, 2025 | 27.09 | 29.58 | 26.70 | 29.09 | 29.09 | 8.54% | 5,991,900 |
| Nov 14, 2025 | 26.35 | 27.20 | 26.20 | 26.80 | 26.80 | 1.09% | 1,577,000 |
| Nov 13, 2025 | 26.26 | 26.71 | 26.13 | 26.51 | 26.51 | 1.22% | 1,147,524 |
| Nov 12, 2025 | 26.44 | 26.78 | 26.05 | 26.19 | 26.19 | -1.36% | 1,247,206 |
| Nov 11, 2025 | 26.48 | 26.77 | 26.11 | 26.55 | 26.55 | 0.91% | 1,422,801 |
| Nov 10, 2025 | 26.63 | 26.70 | 26.17 | 26.31 | 26.31 | -0.87% | 1,486,774 |
| Nov 7, 2025 | 27.20 | 27.20 | 26.41 | 26.54 | 26.54 | -2.89% | 2,148,200 |
| Nov 6, 2025 | 26.94 | 27.35 | 26.70 | 27.33 | 27.33 | 1.45% | 1,157,200 |
| Nov 5, 2025 | 26.80 | 27.40 | 26.70 | 26.94 | 26.94 | -0.63% | 1,448,035 |
| Nov 4, 2025 | 27.88 | 27.98 | 26.88 | 27.11 | 27.11 | -2.13% | 1,605,765 |
| Nov 3, 2025 | 27.61 | 27.90 | 27.06 | 27.70 | 27.70 | 0.29% | 1,634,908 |
| Oct 31, 2025 | 26.85 | 27.80 | 26.58 | 27.62 | 27.62 | 3.83% | 2,073,500 |
| Oct 30, 2025 | 27.10 | 27.10 | 26.56 | 26.60 | 26.60 | -1.95% | 1,459,400 |
| Oct 29, 2025 | 27.70 | 27.92 | 26.67 | 27.13 | 27.13 | -3.07% | 2,463,551 |
| Oct 28, 2025 | 28.65 | 28.80 | 27.66 | 27.99 | 27.99 | -2.81% | 2,671,700 |
| Oct 27, 2025 | 29.10 | 29.58 | 28.60 | 28.80 | 28.80 | 0.73% | 2,501,692 |
| Oct 24, 2025 | 27.40 | 29.11 | 27.23 | 28.59 | 28.59 | 4.15% | 2,800,632 |
| Oct 23, 2025 | 27.60 | 27.60 | 26.98 | 27.45 | 27.45 | -1.33% | 1,799,000 |
| Oct 22, 2025 | 27.39 | 27.98 | 27.04 | 27.82 | 27.82 | 1.42% | 2,086,108 |
| Oct 21, 2025 | 27.05 | 27.64 | 26.80 | 27.43 | 27.43 | 1.86% | 1,499,800 |
| Oct 20, 2025 | 26.93 | 27.51 | 26.65 | 26.93 | 26.93 | 1.20% | 1,530,108 |
| Oct 17, 2025 | 27.68 | 27.68 | 26.53 | 26.61 | 26.61 | -3.76% | 1,583,708 |
| Oct 16, 2025 | 28.16 | 28.16 | 27.36 | 27.65 | 27.65 | -2.05% | 1,899,800 |
| Oct 15, 2025 | 27.00 | 28.27 | 26.86 | 28.23 | 28.23 | 4.56% | 2,544,900 |
| Oct 14, 2025 | 27.13 | 28.44 | 26.81 | 27.00 | 27.00 | -1.75% | 2,946,702 |
| Oct 13, 2025 | 25.22 | 27.63 | 25.22 | 27.48 | 27.48 | -2.73% | 4,355,331 |
| Oct 10, 2025 | 29.05 | 29.47 | 28.15 | 28.25 | 28.25 | -3.12% | 2,703,924 |