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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.32	12.02	12.02	12.32	12.01	17.59M
February 12, 2026	11.97	12.22	12.22	12.27	11.91	24.22M
February 11, 2026	12.03	11.96	11.96	12.2	11.93	15.3M
February 10, 2026	11.88	12.02	12.02	12.2	11.88	22.74M
February 09, 2026	11.63	11.9	11.9	11.94	11.59	30.89M
February 06, 2026	11.4	11.44	11.44	11.68	11.33	16.31M
February 05, 2026	11.74	11.5	11.5	11.78	11.43	24.39M
February 04, 2026	11.85	11.85	11.85	11.91	11.63	21.02M
February 03, 2026	11.66	11.94	11.94	11.96	11.64	26.04M
February 02, 2026	11.9	11.54	11.54	11.97	11.51	26.16M
January 30, 2026	11.68	11.93	11.93	11.99	11.45	32.11M
January 29, 2026	11.9	11.69	11.69	12.03	11.61	28.5M
January 28, 2026	12.16	12.01	12.01	12.31	11.96	24.33M
January 27, 2026	12.1	12.21	12.21	12.21	11.59	30.64M
January 26, 2026	12.22	12.12	12.12	12.32	11.96	27.33M
January 23, 2026	12.19	12.21	12.21	12.22	12.05	31.07M
January 22, 2026	11.73	12.18	12.18	12.18	11.73	40.82M
January 21, 2026	11.68	11.7	11.7	11.94	11.61	32.96M
January 20, 2026	11.95	11.77	11.77	11.99	11.65	23.44M
January 19, 2026	11.82	11.97	11.97	12.02	11.77	17.96M
January 16, 2026	11.94	11.9	11.9	11.98	11.71	20.81M
January 15, 2026	11.95	11.88	11.88	12	11.78	19.12M
January 14, 2026	11.96	12.02	12.02	12.2	11.85	32.91M
January 13, 2026	12.3	11.9	11.9	12.4	11.86	35.12M
January 12, 2026	12.12	12.35	12.35	12.35	12.02	34.66M
January 09, 2026	11.99	12.03	12.03	12.14	11.92	29.63M
January 08, 2026	11.82	11.95	11.95	12.02	11.71	23.15M
January 07, 2026	11.83	11.84	11.84	12.04	11.74	27.5M
January 06, 2026	11.77	11.82	11.82	11.84	11.64	22.39M
January 05, 2026	11.55	11.72	11.72	11.73	11.54	19.21M
December 31, 2025	11.64	11.5	11.5	11.67	11.45	14.77M
December 30, 2025	11.51	11.66	11.66	11.67	11.49	15.08M
December 29, 2025	11.56	11.59	11.59	11.79	11.51	14.88M
December 26, 2025	11.6	11.54	11.54	11.63	11.45	15.42M
December 25, 2025	11.56	11.59	11.59	11.67	11.49	13.24M
December 24, 2025	11.28	11.52	11.52	11.53	11.27	18.05M
December 23, 2025	11.39	11.35	11.35	11.52	11.29	16.75M
December 22, 2025	11.36	11.46	11.46	11.62	11.36	22.38M
December 19, 2025	11.41	11.33	11.33	11.65	11.26	16.53M
December 18, 2025	11.19	11.35	11.35	11.58	11.17	14.03M
December 17, 2025	11.08	11.29	11.29	11.33	10.96	13.5M
December 16, 2025	11.39	11.12	11.12	11.39	11.02	14.16M
December 15, 2025	11.49	11.4	11.4	11.54	11.34	11.56M
December 12, 2025	11.61	11.59	11.59	11.78	11.46	12.88M
December 11, 2025	11.89	11.63	11.63	11.89	11.62	16.94M
December 10, 2025	11.77	11.89	11.89	11.94	11.69	18.92M
December 09, 2025	11.79	11.82	11.82	12	11.69	28.01M
December 08, 2025	11.41	11.69	11.69	11.77	11.39	22.38M
December 05, 2025	11.32	11.39	11.39	11.45	11.13	14.24M
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

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