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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	123	122.5	122.5	123.98	122.5	1.06M
November 18, 2025	123.46	122.95	122.95	124.2	122.71	1M
November 17, 2025	123	123.66	123.66	123.8	122.42	850,235
November 14, 2025	123.44	123.7	123.7	124.88	123.31	790,700
November 13, 2025	123	124.3	124.1	124.49	122.43	726,768
November 12, 2025	123.65	123.31	123.11	124	122.51	700,458
November 11, 2025	123.29	124.09	123.89	124.79	122.38	1.6M
November 10, 2025	123.5	123.28	123.08	123.92	121.66	1.53M
November 07, 2025	124.85	123.5	123.5	125.98	123.49	1.49M
November 06, 2025	126.28	125.5	125.5	126.5	124.86	1.21M
November 05, 2025	124.61	125.13	125.13	126	124.07	965,013
November 04, 2025	127.88	126.06	126.06	129.66	126	2.13M
November 03, 2025	130	128	128	130	127.13	1.78M
October 31, 2025	128.96	129.6	129.6	131	128.01	1.17M
October 30, 2025	130.66	129.05	129.05	134	128.95	3.03M
October 29, 2025	127.72	128.7	128.7	129	127.1	1.23M
October 28, 2025	127.95	128.19	128.19	129.5	127.18	1.19M
October 27, 2025	130.38	128	128	130.39	127.66	1.78M
October 24, 2025	128	129.1	129.1	129.88	127.36	1.36M
October 23, 2025	126	127.89	127.89	128.8	125.8	1.41M
October 22, 2025	128.16	126.67	126.67	131.11	126.05	1.7M
October 21, 2025	128.48	128.13	128.13	129.4	127.32	1.27M
October 20, 2025	129.43	128.07	128.07	130.63	127.6	1.46M
October 17, 2025	132.6	128.18	128.18	133	128.05	1.95M
October 16, 2025	137.8	132.62	132.62	138.48	132.3	2.88M
October 15, 2025	136.54	138.6	138.6	140.25	135	2.57M
October 14, 2025	138.97	136.22	136.22	140.51	135.3	3.06M
October 13, 2025	133.44	137.88	137.88	140.98	133.39	5.17M
October 10, 2025	131.92	136.6	136.6	140.64	131.92	5.09M
October 09, 2025	134.88	132.36	132.36	134.88	130.64	3.52M
September 30, 2025	130.15	134.88	134.88	135.6	128.82	4.57M
September 29, 2025	134.4	130.8	130.8	134.4	128.56	4.17M
September 26, 2025	138.54	131.76	131.76	139.9	131.68	11.98M
September 25, 2025	122.24	133.22	133.22	134.43	121.9	8.14M
September 24, 2025	119.87	122.21	122.21	122.38	119.2	1.52M
September 23, 2025	120.83	120.48	120.48	121.8	119.2	1.88M
September 22, 2025	121.78	121.14	121.14	122.89	120.33	2.14M
September 19, 2025	123.2	121.66	121.66	123.5	121.05	3.15M
September 18, 2025	126.63	123.94	123.94	126.7	122.14	2.94M
September 17, 2025	124.84	126.63	126.63	126.63	124.84	2.32M
September 16, 2025	123.9	124.59	124.59	126.6	123.86	2M
September 15, 2025	122.43	123.88	123.88	124.18	121.5	2.48M
September 12, 2025	122.08	121.99	121.99	122.5	121.21	1.62M
September 11, 2025	120.6	122.04	122.04	122.16	120.45	1.74M
September 10, 2025	120.58	121.05	121.05	121.21	120.1	1.6M
September 09, 2025	120.62	120.61	120.61	121.08	119	1.45M
September 08, 2025	120.6	120.5	120.5	121.08	119.77	1.7M
September 05, 2025	117	119.95	119.95	120	117	2.29M
September 04, 2025	119.49	117.16	117.16	119.49	116.5	2.8M

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