Changzhou Xingyu Automotive Lighting Systems Co.,Ltd. - 601799.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	154.19	151.5	151.5	154.2	150.07	3.26M
February 12, 2026	146	154	154	158.5	145	7.86M
February 11, 2026	146.63	146.04	146.04	147.57	141.27	4.55M
February 10, 2026	151	146.99	146.99	151.8	146.2	3.39M
February 09, 2026	149.94	148.81	148.81	150.7	146.14	3.01M
February 06, 2026	147.52	149.94	149.94	152.5	145.27	5.37M
February 05, 2026	149.96	148.68	148.68	153.79	147.3	4.14M
February 04, 2026	143.87	149.96	149.96	153.82	143	11.99M
February 03, 2026	132.6	143.87	143.87	143.87	132.6	13.74M
February 02, 2026	137	130.79	130.79	137.29	128.31	6.96M
January 30, 2026	142	138	138	142	131.7	8.37M
January 29, 2026	133.77	142.1	142.1	143.88	133	18.28M
January 28, 2026	119.91	131.67	131.67	131.67	119	9.87M
January 27, 2026	120.07	119.7	119.7	120.86	119	2.11M
January 26, 2026	124.11	120.07	120.07	125.25	120	4.25M
January 23, 2026	121.55	124.11	124.11	124.49	121.55	2.75M
January 22, 2026	122	121.55	121.55	123.9	121.25	1.56M
January 21, 2026	121.24	121.49	121.49	122.2	120.91	2.16M
January 20, 2026	122	121.24	121.24	122.43	120.55	2.14M
January 19, 2026	123.9	121.3	121.3	124.85	121.02	4.04M
January 16, 2026	126.55	124.55	124.55	127.15	123.23	3.42M
January 15, 2026	126	126	126	127.28	125.55	1.21M
January 14, 2026	126.82	126.11	126.11	128.2	125.2	1.8M
January 13, 2026	127.02	126.93	126.93	130.76	126.66	1.88M
January 12, 2026	126.55	126.65	126.65	127.49	124.66	1.89M
January 09, 2026	126.25	126.4	126.4	126.89	125.3	1.41M
January 08, 2026	126.91	126.57	126.57	128.09	126.1	1.02M
January 07, 2026	127.64	127.66	127.66	128.79	127.12	1.29M
January 06, 2026	126.5	127.82	127.82	128.26	126.49	1.91M
January 05, 2026	123.29	126.65	126.65	127.17	122.6	2.11M
December 31, 2025	124.5	123.37	123.37	125.9	123.25	1.5M
December 30, 2025	123.82	124.11	124.11	124.5	123.55	1.34M
December 29, 2025	125.01	123.93	123.93	125.2	123.7	1.46M
December 26, 2025	123.81	124.72	124.72	125	123.55	1.23M
December 25, 2025	123.27	123.81	123.81	124.38	122.97	815,300
December 24, 2025	121.82	123	123	123.2	121.8	858,822
December 23, 2025	124.09	121.82	121.82	124.28	121.4	1.68M
December 22, 2025	124.5	124.01	124.01	124.81	123	1.25M
December 19, 2025	124.8	123.5	123.5	125.48	123.3	1.54M
December 18, 2025	125.62	124.8	124.8	126.88	124.58	970,022
December 17, 2025	124.89	126.55	126.55	127.47	124.22	1.31M
December 16, 2025	126.43	125.35	125.35	127.44	124.67	1.35M
December 15, 2025	126.75	126.31	126.31	128.5	125.86	2.31M
December 12, 2025	124.51	127.06	127.06	127.06	121	8.01M
December 11, 2025	128	124.51	124.51	128.2	123.77	1.76M
December 10, 2025	125.76	126.1	126.1	127.19	125.19	1.49M
December 09, 2025	128.13	126.1	126.1	129.4	124.76	2.62M
December 08, 2025	128.06	128.55	128.55	129.27	127	2.32M
December 05, 2025	125.88	128.04	128.04	128.37	125.88	2.53M
December 04, 2025	123.4	126.24	126.24	127.26	123.08	2.64M
December 03, 2025	119.33	122.84	122.84	122.84	119.11	1.99M
December 02, 2025	119.64	119.51	119.51	120.49	118.47	1.38M
December 01, 2025	120.5	120.2	120.2	121	118.9	1.94M
November 28, 2025	121.05	120.47	120.47	121.78	120.01	991,655
November 27, 2025	122.85	121	121	123.3	120.86	2.25M
November 26, 2025	122.92	123.44	123.44	124.1	122.6	1.67M
November 25, 2025	123.81	123.41	123.41	124.49	122.83	1.5M
November 24, 2025	123	123.15	123.15	124.5	122.57	1.25M
November 21, 2025	121.62	123.05	123.05	125	121	2.14M
November 20, 2025	123.03	122.47	122.47	123.94	121.88	1.16M

Changzhou Xingyu Automotive Lighting Systems Co.,Ltd. (601799.SS) SHH