Jiangsu Xinquan Automotive Trim Co.,Ltd. - 603179.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	58.4	62.98	62.98	64.88	56.88	39.38M
September 04, 2025	56	58.98	58.98	59.2	53.5	36.83M
September 03, 2025	57.3	56	56	59.86	55.6	39.44M
September 02, 2025	50	55.33	55.33	55.33	47.96	36.53M
September 01, 2025	47	50.3	50.3	50.39	46.33	34.07M
August 29, 2025	48.95	49.95	49.95	50.92	48.53	9.82M
August 28, 2025	49.5	49.13	49.13	50.09	47.78	7.77M
August 27, 2025	51.12	49.78	49.78	51.88	49.7	8.53M
August 26, 2025	48.56	50.85	50.85	52	48.2	15.23M
August 25, 2025	49.27	48.88	48.88	51.21	48.13	14.51M
August 22, 2025	47.99	49.25	49.25	49.59	47.89	10.37M
August 21, 2025	47.99	48.16	48.16	49.23	47.41	10.51M
August 20, 2025	47.46	48.34	48.34	48.93	47.2	9.04M
August 19, 2025	46.2	47.6	47.6	49.88	46.19	20.91M
August 18, 2025	47.35	46.19	46.19	47.64	45.83	13.75M
August 15, 2025	46.98	47.36	47.36	48.14	46.85	10.62M
August 14, 2025	48.51	47.14	47.14	49.1	46.6	10.45M
August 13, 2025	47.68	48.49	48.49	48.75	46.73	10.86M
August 12, 2025	46.68	47.9	47.9	48.85	46.68	14.12M
August 11, 2025	46.07	46.4	46.4	47.48	45.72	10.97M
August 08, 2025	47	46.27	46.27	47.58	45.41	12.59M
August 07, 2025	47.8	47.4	47.4	47.98	45.91	20.59M
August 06, 2025	46.21	48.45	48.45	49.6	44.3	40.22M
August 05, 2025	46.2	46.2	46.2	46.2	46.19	13.97M
August 04, 2025	41.42	42	42	42	40.7	7.41M
August 01, 2025	40.8	40.7	40.7	41.22	40.55	4.36M
July 31, 2025	40.83	40.88	40.88	41.1	40.61	3.96M
July 30, 2025	41.15	40.97	40.97	41.5	40.72	5.23M
July 29, 2025	41.75	41.15	41.15	41.83	40.9	8.32M
July 28, 2025	43.2	41.84	41.84	43.37	41.68	9.74M
July 25, 2025	43.51	43.18	43.18	43.77	42.46	5.91M
July 24, 2025	43.92	43.67	43.67	44.65	43.33	6.45M
July 23, 2025	44.69	44.02	44.02	44.95	43.87	6.43M
July 22, 2025	45.16	44.68	44.68	45.27	44.43	3.78M
July 21, 2025	46	45.26	45.26	46.1	44.9	3.54M
July 18, 2025	45.86	45.92	45.92	46.06	45.33	3.44M
July 17, 2025	45	45.74	45.74	46.3	45	5.18M
July 16, 2025	44.3	44.84	44.84	45.1	44.2	4.04M
July 15, 2025	44.02	44.4	44.4	44.53	43.65	3.44M
July 14, 2025	44	44.14	44.14	44.68	44	3.46M
July 11, 2025	44.09	44.08	44.08	44.64	43.89	4.3M
July 10, 2025	43.8	44.09	44.09	44.19	43.35	3.68M
July 09, 2025	44.4	44	44	45.12	43.75	5.1M
July 08, 2025	45.27	44.4	44.4	45.49	44.03	7.42M
July 07, 2025	47.13	45.27	45.27	47.13	45.1	5.26M
July 04, 2025	47.02	47.25	47.25	47.65	46.75	2.42M
July 03, 2025	46.77	47.25	47.25	47.55	46.56	2.53M
July 02, 2025	46.25	46.71	46.71	47.24	45.83	3.8M
July 01, 2025	46.97	46.54	46.54	47.29	46.35	2.87M
June 30, 2025	47.31	46.97	46.97	47.64	46.74	4.07M
June 27, 2025	47.66	47.2	47.2	47.69	46.79	3.3M
June 26, 2025	48	47.5	47.5	48.05	47.2	3.51M
June 25, 2025	47	48.08	48.08	48.42	46.11	6.69M
June 24, 2025	46.7	47.02	47.02	49	46.7	8.84M
June 23, 2025	45.14	45.12	45.12	45.38	44.31	2.85M
June 20, 2025	45.37	44.88	44.88	45.85	44.7	3.17M
June 19, 2025	45.39	45.56	45.56	47	45	4.4M
June 18, 2025	45.76	45.62	45.32	46.52	45.21	3.48M
June 17, 2025	47	45.83	45.53	47	45.5	3.37M
June 16, 2025	46.68	46.81	46.5	47.49	46.31	2.3M

Jiangsu Xinquan Automotive Trim Co.,Ltd. (603179.SS) SHH