Shenzhen Gongjin Electronics Co., Ltd. - 603118.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.23	11.29	11.29	11.35	11.1	12M
December 03, 2025	11.56	11.3	11.3	11.57	11.23	16.4M
December 02, 2025	11.44	11.57	11.57	11.71	11.29	20.79M
December 01, 2025	11.35	11.49	11.49	11.5	11.28	13.36M
November 28, 2025	11.38	11.32	11.32	11.43	11.25	13.97M
November 27, 2025	11.21	11.39	11.39	11.59	11.2	18.97M
November 26, 2025	11.26	11.28	11.28	11.42	11.17	15.54M
November 25, 2025	11.04	11.31	11.31	11.42	11.04	23.61M
November 24, 2025	10.9	11.03	11.03	11.09	10.79	13.43M
November 21, 2025	11.2	10.86	10.86	11.28	10.84	21.81M
November 20, 2025	11.88	11.29	11.29	11.95	11.26	29.48M
November 19, 2025	11.72	11.78	11.78	12.07	11.72	24.05M
November 18, 2025	11.91	11.76	11.76	11.94	11.69	21.19M
November 17, 2025	12.15	11.99	11.99	12.17	11.88	25.56M
November 14, 2025	12.51	12.06	12.06	12.65	12.05	58.15M
November 13, 2025	11.95	12.54	12.54	12.99	11.95	97.69M
November 12, 2025	12.1	11.81	11.81	12.1	11.66	21.49M
November 11, 2025	12.11	12.1	12.1	12.22	11.94	25.25M
November 10, 2025	11.98	12.07	12.07	12.25	11.97	22.83M
November 07, 2025	12	11.98	11.98	12.55	11.9	33.92M
November 06, 2025	11.65	12.12	12.12	12.38	11.65	45.48M
November 05, 2025	11.53	11.68	11.68	11.72	11.44	27.19M
November 04, 2025	12.22	11.77	11.77	12.22	11.64	47.2M
November 03, 2025	13.13	12.28	12.28	13.13	12.19	68.57M
October 31, 2025	11.94	11.94	11.94	11.94	11.94	0
October 30, 2025	11.94	11.94	11.94	11.94	11.94	0
October 29, 2025	11.94	11.94	11.94	11.94	11.94	0
October 28, 2025	11.94	11.94	11.94	11.94	11.94	0
October 27, 2025	11.94	11.94	11.94	11.94	11.94	0
October 24, 2025	11.61	11.94	11.94	12	11.58	28.27M
October 23, 2025	11.56	11.57	11.57	11.65	11.3	15.65M
October 22, 2025	11.67	11.66	11.66	11.75	11.51	17.2M
October 21, 2025	11.51	11.75	11.75	11.79	11.35	25.26M
October 20, 2025	11.26	11.49	11.49	11.53	11.25	25.17M
October 17, 2025	11.9	11.11	11.11	12.04	11.06	35.78M
October 16, 2025	12	11.62	11.62	12	11.59	32.05M
October 15, 2025	11.97	12.04	12.04	12.07	11.81	28.98M
October 14, 2025	12.78	12	12	12.98	11.89	58.6M
October 13, 2025	12.41	12.68	12.68	12.74	12.15	51.27M
October 10, 2025	13.58	13.26	13.26	13.58	13.01	62.45M
October 09, 2025	13.74	13.66	13.66	14.08	13.58	99.3M
September 30, 2025	13	13.76	13.76	14.28	12.98	137.74M
September 29, 2025	12.79	12.98	12.98	14.07	12.79	70.48M
September 26, 2025	13.55	12.79	12.79	13.63	12.79	47.53M
September 25, 2025	13.91	13.53	13.53	14.44	13.44	67.78M
September 24, 2025	12.72	13.33	13.33	13.35	12.47	39.08M
September 23, 2025	13.33	12.82	12.82	13.47	12.39	40.54M
September 22, 2025	13.44	13.27	13.27	13.57	13.12	37.07M
September 19, 2025	13.68	13.25	13.25	13.73	13.18	51.62M
September 18, 2025	13.46	13.75	13.75	14.5	13.24	94.2M
September 17, 2025	13.25	13.5	13.5	13.5	12.9	46.06M
September 16, 2025	12.87	13.15	13.15	13.17	12.68	29.44M
September 15, 2025	12.94	12.85	12.85	13.03	12.63	26.04M
September 12, 2025	12.67	12.9	12.9	13.06	12.67	35.28M
September 11, 2025	12.16	12.84	12.84	12.87	12.11	46.07M
September 10, 2025	12.19	12.16	12.16	12.34	12.1	24.75M
September 09, 2025	12.55	12.11	12.11	12.65	12	36.63M
September 08, 2025	12.87	12.55	12.55	12.9	12.42	35.7M
September 05, 2025	12.65	12.88	12.88	12.93	12.4	35.82M
September 04, 2025	13.21	12.64	12.64	13.53	12.3	68.51M

Shenzhen Gongjin Electronics Co., Ltd. (603118.SS) SHH