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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.9	13.34	13.34	14.2	12.67	85.61M
September 02, 2025	13.6	12.91	12.91	13.7	12.71	58.51M
September 01, 2025	13.4	13.66	13.66	13.72	13.1	75.74M
August 29, 2025	13.6	13.2	13.2	13.6	13.13	46.5M
August 28, 2025	13.01	13.56	13.56	13.56	13.01	68.03M
August 27, 2025	13.48	13.02	13.02	13.85	13.02	71.47M
August 26, 2025	13.53	13.46	13.46	13.8	13.38	86.72M
August 25, 2025	13.3	13.89	13.89	14.34	13.29	139.92M
August 22, 2025	12.88	13.04	13.04	13.25	12.7	67.92M
August 21, 2025	13.58	12.92	12.92	13.6	12.71	95.79M
August 20, 2025	12.72	13.67	13.67	13.7	12.5	129.95M
August 19, 2025	12.78	13.06	13.06	13.46	12.48	143.53M
August 18, 2025	11.71	12.24	12.24	12.67	11.71	69.66M
August 15, 2025	11.42	11.65	11.65	11.76	11.42	30.75M
August 14, 2025	11.9	11.55	11.55	11.9	11.5	42.79M
August 13, 2025	11.67	11.9	11.9	11.99	11.51	49.71M
August 12, 2025	11.4	11.63	11.63	11.73	11.23	34.13M
August 11, 2025	11.18	11.4	11.4	11.5	11.09	29.48M
August 08, 2025	11.37	11.1	11.1	11.42	11.08	21.45M
August 07, 2025	11.48	11.28	11.28	11.87	11.16	34.59M
August 06, 2025	11.13	11.35	11.35	11.5	11.04	37.75M
August 05, 2025	11.07	11.1	11.1	11.16	10.96	20.89M
August 04, 2025	10.73	11.01	11.01	11.03	10.72	20.58M
August 01, 2025	10.96	10.87	10.87	11.14	10.76	32.66M
July 31, 2025	11	11.07	11.07	11.69	11	64.86M
July 30, 2025	11.27	11	11	11.27	10.86	31.97M
July 29, 2025	11.1	11.34	11.34	11.44	10.92	33.09M
July 28, 2025	10.92	11.15	11.15	11.3	10.9	30.59M
July 25, 2025	10.9	10.96	10.96	11.09	10.87	18.81M
July 24, 2025	10.86	10.96	10.96	11.02	10.83	23.8M
July 23, 2025	10.83	10.9	10.9	11.04	10.76	21.71M
July 22, 2025	11.03	10.93	10.93	11.19	10.85	29.39M
July 21, 2025	11.17	11.13	11.13	11.3	11.02	29.85M
July 18, 2025	11.59	11.2	11.2	11.62	11.18	34.02M
July 17, 2025	11.11	11.6	11.6	11.71	11.06	49.34M
July 16, 2025	11.17	11.16	11.16	11.49	11.14	37.76M
July 15, 2025	11.45	11.28	11.28	11.53	10.62	61.7M
July 14, 2025	11.77	11.67	11.67	12.14	11.4	47.32M
July 11, 2025	11.55	11.66	11.66	11.76	11.44	47M
July 10, 2025	11.53	11.45	11.45	11.94	11.27	53.14M
July 09, 2025	11.48	11.59	11.59	11.79	11.13	63.36M
July 08, 2025	11.05	11.65	11.65	11.74	11.04	51.68M

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