Changzhou Xingyu Automotive Lighting Systems Co.,Ltd. (601799.SS) SHH
132.16
+0.71(+0.54%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
132.16
+0.71(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 131.76 | 132.16 | 132.16 | 133.49 | 130.08 | 2.63M |
| March 17, 2026 | 131.95 | 131.45 | 131.45 | 136.5 | 130.34 | 3.09M |
| March 16, 2026 | 136 | 130.26 | 130.26 | 137 | 127.02 | 4.42M |
| March 13, 2026 | 138.66 | 136 | 136 | 140.66 | 135.7 | 1.92M |
| March 12, 2026 | 141.18 | 138.78 | 138.78 | 141.64 | 138.2 | 1.9M |
| March 11, 2026 | 144.5 | 141.05 | 141.05 | 144.96 | 140.1 | 2.42M |
| March 10, 2026 | 140 | 141.69 | 141.69 | 142.83 | 139.5 | 1.31M |
| March 09, 2026 | 143.07 | 137.53 | 137.53 | 143.07 | 136.11 | 3.29M |
| March 06, 2026 | 141 | 143.36 | 143.36 | 145.5 | 139.25 | 2.18M |
| March 05, 2026 | 144.68 | 141 | 141 | 145.61 | 140.01 | 2.99M |
| March 04, 2026 | 147 | 144.33 | 144.33 | 148.96 | 143.68 | 2.64M |
| March 03, 2026 | 154.2 | 149 | 149 | 156 | 147.61 | 3.39M |
| March 02, 2026 | 151 | 154.15 | 154.15 | 158.33 | 149.7 | 3.26M |
| February 27, 2026 | 151.9 | 152.61 | 152.61 | 155.15 | 149.02 | 3.49M |
| February 26, 2026 | 151.6 | 152.15 | 152.15 | 154 | 149.68 | 2.95M |
| February 25, 2026 | 151.34 | 151.6 | 151.6 | 153.08 | 148.32 | 2.31M |
| February 24, 2026 | 153.11 | 151.96 | 151.96 | 154.5 | 150 | 3.35M |
| February 13, 2026 | 154.19 | 151.5 | 0 | 154.2 | 150.07 | 3.26M |
| February 12, 2026 | 146 | 154 | 0 | 158.5 | 145 | 7.86M |
| February 11, 2026 | 146.63 | 146.04 | 0 | 147.57 | 141.27 | 4.55M |
| February 10, 2026 | 151 | 146.99 | 0 | 151.8 | 146.2 | 3.39M |
| February 09, 2026 | 149.94 | 148.81 | 0 | 150.7 | 146.14 | 3.01M |
| February 06, 2026 | 147.52 | 149.94 | 0 | 152.5 | 145.27 | 5.37M |
| February 05, 2026 | 149.96 | 148.68 | 0 | 153.79 | 147.3 | 4.14M |
| February 04, 2026 | 143.87 | 149.96 | 0 | 153.82 | 143 | 11.99M |
| February 03, 2026 | 132.6 | 143.87 | 0 | 143.87 | 132.6 | 13.74M |
| February 02, 2026 | 137 | 130.79 | 0 | 137.29 | 128.31 | 6.96M |
| January 30, 2026 | 142 | 138 | 0 | 142 | 131.7 | 8.37M |
| January 29, 2026 | 133.77 | 142.1 | 0 | 143.88 | 133 | 18.28M |
| January 28, 2026 | 119.91 | 131.67 | 0 | 131.67 | 119 | 9.87M |
| January 27, 2026 | 120.07 | 119.7 | 0 | 120.86 | 119 | 2.11M |
| January 26, 2026 | 124.11 | 120.07 | 0 | 125.25 | 120 | 4.25M |
| January 23, 2026 | 121.55 | 124.11 | 0 | 124.49 | 121.55 | 2.75M |
| January 22, 2026 | 122 | 121.55 | 0 | 123.9 | 121.25 | 1.56M |
| January 21, 2026 | 121.24 | 121.49 | 0 | 122.2 | 120.91 | 2.16M |
| January 20, 2026 | 122 | 121.24 | 0 | 122.43 | 120.55 | 2.14M |
| January 19, 2026 | 123.9 | 121.3 | 0 | 124.85 | 121.02 | 4.04M |
| January 16, 2026 | 126.55 | 124.55 | 0 | 127.15 | 123.23 | 3.42M |
| January 15, 2026 | 126 | 126 | 0 | 127.28 | 125.55 | 1.21M |
| January 14, 2026 | 126.82 | 126.11 | 0 | 128.2 | 125.2 | 1.8M |
| January 13, 2026 | 127.02 | 126.93 | 0 | 130.76 | 126.66 | 1.88M |
| January 12, 2026 | 126.55 | 126.65 | 0 | 127.49 | 124.66 | 1.89M |
| January 09, 2026 | 126.25 | 126.4 | 0 | 126.89 | 125.3 | 1.41M |
| January 08, 2026 | 126.91 | 126.57 | 0 | 128.09 | 126.1 | 1.02M |
| January 07, 2026 | 127.64 | 127.66 | 0 | 128.79 | 127.12 | 1.29M |
| January 06, 2026 | 126.5 | 127.82 | 0 | 128.26 | 126.49 | 1.91M |
| January 05, 2026 | 123.29 | 126.65 | 0 | 127.17 | 122.6 | 2.11M |
| December 31, 2025 | 124.5 | 123.37 | 0 | 125.9 | 123.25 | 1.5M |
| December 30, 2025 | 123.82 | 124.11 | 0 | 124.5 | 123.55 | 1.34M |
| December 29, 2025 | 125.01 | 123.93 | 0 | 125.2 | 123.7 | 1.46M |
| December 26, 2025 | 123.81 | 124.72 | 0 | 125 | 123.55 | 1.23M |
| December 25, 2025 | 123.27 | 123.81 | 0 | 124.38 | 122.97 | 815,300 |
| December 24, 2025 | 121.82 | 123 | 0 | 123.2 | 121.8 | 858,822 |
| December 23, 2025 | 124.09 | 121.82 | 0 | 124.28 | 121.4 | 1.68M |
| December 22, 2025 | 124.5 | 124.01 | 0 | 124.81 | 123 | 1.25M |
| December 19, 2025 | 124.8 | 123.5 | 0 | 125.48 | 123.3 | 1.54M |
| December 18, 2025 | 125.62 | 124.8 | 0 | 126.88 | 124.58 | 970,022 |
| December 17, 2025 | 124.89 | 126.55 | 0 | 127.47 | 124.22 | 1.31M |
| December 16, 2025 | 126.43 | 125.35 | 0 | 127.44 | 124.67 | 1.35M |
| December 15, 2025 | 126.75 | 126.31 | 0 | 128.5 | 125.86 | 2.31M |