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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	132.54	130.5	130.5	133.7	129.88	483,205
January 27, 2025	131.37	131.7	131.7	133.28	130.61	541,638
January 24, 2025	129.55	131.28	131.28	133.37	129.55	1.14M
January 23, 2025	132.75	130.8	130.8	132.75	129.77	1.1M
January 22, 2025	131	131.78	131.78	132.8	129.9	839,814
January 21, 2025	136	131.7	131.7	136.43	130.3	1.64M
January 20, 2025	136.9	135	135	139.24	134.7	1.01M
January 17, 2025	134.15	136.89	136.89	137.77	133.03	858,829
January 16, 2025	136.42	134.1	134.1	136.96	132.71	764,889
January 15, 2025	136.05	135.85	135.85	137.65	134.83	789,100
January 14, 2025	133.54	136.58	136.58	136.8	133.54	980,922
January 13, 2025	134.8	134	134	139.65	133.77	2.03M
January 10, 2025	132.69	134	134	134.66	131.88	764,666
January 09, 2025	133	132.9	132.9	135.71	131.88	838,200
January 08, 2025	129.24	133.49	133.49	135.6	128.38	1.61M
January 07, 2025	126.89	129.61	129.61	130.45	125.83	712,100
January 06, 2025	128.03	127.01	127.01	130.98	125.5	1.46M
January 03, 2025	129.4	128.65	128.65	133	128.46	1M
January 02, 2025	132.5	130.78	130.78	134.41	129.62	1M
December 31, 2024	134.99	133.48	133.48	135.54	132.66	725,800
December 30, 2024	135.99	134.53	134.53	137.33	134.3	921,141
December 27, 2024	138.8	135.31	135.31	139.2	134.77	1.18M
December 26, 2024	137.12	139.22	139.22	140.33	136.5	966,072
December 25, 2024	133.8	138	138	138.9	133.8	1.03M
December 24, 2024	136.51	135.15	135.15	136.75	133.36	819,144
December 23, 2024	131.94	134.48	134.48	139.3	131.58	2.3M
December 20, 2024	133.04	132.41	132.41	133.39	132	445,428
December 19, 2024	131.79	132.42	132.42	132.85	130.18	533,985
December 18, 2024	131.45	132.3	132.3	133.4	130.3	875,652
December 17, 2024	131.88	132.6	132.6	134.22	129.25	1.15M
December 16, 2024	133.28	129.5	129.5	133.87	128.7	1.05M
December 13, 2024	135.12	132.7	132.7	136.75	132.7	1.09M
December 12, 2024	136.23	136.18	136.18	137.73	134.08	1.01M
December 11, 2024	134.6	136.41	136.41	137.18	133.38	1.48M
December 10, 2024	136	134.6	134.6	136	132.14	2.11M
December 09, 2024	129.56	131.66	131.66	133.64	128.28	1.72M
December 06, 2024	129.47	129.55	129.55	131.2	128.53	1.52M
December 05, 2024	131.04	129.47	129.47	131.11	128.52	1.39M
December 04, 2024	133.22	131.48	131.48	134.22	130.68	1.93M
December 03, 2024	133	133.81	133.81	135.31	131.66	1.1M
December 02, 2024	133.89	133	133	135.9	132	2.22M
November 29, 2024	134.42	134.54	134.54	137.2	134	1.3M
November 28, 2024	140.98	136.36	136.36	140.98	135.8	945,094
November 27, 2024	136.51	140.24	140.24	140.5	136	899,640
November 26, 2024	136.57	136.51	136.51	137.88	135.87	744,390
November 25, 2024	135.25	139.3	139.48	140.5	134.42	1.01M
November 22, 2024	143.75	134.42	134.42	145	134	1.98M
November 21, 2024	143.44	144.63	144.63	147.89	143.44	1.45M
November 20, 2024	141.2	143.88	143.88	145.59	141.2	948,008
November 19, 2024	139.6	143.31	143.31	143.68	139.6	1.03M
November 18, 2024	139.98	139.6	139.6	143.8	138.03	1.39M
November 15, 2024	140	137.7	137.7	142	137.6	990,862
November 14, 2024	143.47	141.04	141.04	145.48	140.51	1.11M
November 13, 2024	142.35	144.72	144.72	145.12	141.52	1.08M
November 12, 2024	143.5	143.74	143.74	148.58	142.13	1.55M
November 11, 2024	137	143.57	143.57	144	135.68	2.43M
November 08, 2024	137.2	137.41	137.41	141.98	136.66	2.12M
November 07, 2024	136	136.11	136.11	137	133.6	1.6M
November 06, 2024	136.41	137.05	137.05	138.5	134.64	1.94M
November 05, 2024	138.64	136.48	136.48	138.64	133	3.03M

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