Changzhou Xingyu Automotive Lighting Systems Co.,Ltd. (SHA:601799)
China · Delayed Price · Currency is CNY 152.61
+0.46 (0.30%)
Feb 27, 2026, 3:00 PM CST
SHA:601799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 151.90 | 154.00 | 149.02 | 153.14 | - | 0.65% | 2,586,002 |
| Feb 26, 2026 | 151.60 | 154.00 | 149.68 | 152.15 | 152.15 | 0.36% | 2,947,477 |
| Feb 25, 2026 | 151.34 | 153.08 | 148.32 | 151.60 | 151.60 | -0.24% | 2,311,227 |
| Feb 24, 2026 | 153.11 | 154.50 | 150.00 | 151.96 | 151.96 | 0.30% | 3,347,415 |
| Feb 13, 2026 | 154.19 | 154.20 | 150.07 | 151.50 | 151.50 | -1.62% | 3,256,584 |
| Feb 12, 2026 | 146.00 | 158.50 | 145.00 | 154.00 | 154.00 | 5.45% | 7,858,402 |
| Feb 11, 2026 | 146.63 | 147.57 | 141.27 | 146.04 | 146.04 | -0.65% | 4,546,015 |
| Feb 10, 2026 | 151.00 | 151.80 | 146.20 | 146.99 | 146.99 | -1.22% | 3,391,081 |
| Feb 9, 2026 | 149.94 | 150.70 | 146.14 | 148.81 | 148.81 | -0.75% | 3,009,392 |
| Feb 6, 2026 | 147.52 | 152.50 | 145.27 | 149.94 | 149.94 | 0.85% | 5,372,697 |
| Feb 5, 2026 | 149.96 | 153.79 | 147.30 | 148.68 | 148.68 | -0.85% | 4,142,213 |
| Feb 4, 2026 | 143.87 | 153.82 | 143.00 | 149.96 | 149.96 | 4.23% | 11,987,050 |
| Feb 3, 2026 | 132.60 | 143.87 | 132.60 | 143.87 | 143.87 | 10.00% | 13,743,800 |
| Feb 2, 2026 | 137.00 | 137.29 | 128.31 | 130.79 | 130.79 | -5.22% | 6,961,866 |
| Jan 30, 2026 | 142.00 | 142.00 | 131.70 | 138.00 | 138.00 | -2.89% | 8,367,426 |
| Jan 29, 2026 | 133.77 | 143.88 | 133.00 | 142.10 | 142.10 | 7.92% | 18,282,610 |
| Jan 28, 2026 | 119.91 | 131.67 | 119.00 | 131.67 | 131.67 | 10.00% | 9,874,746 |
| Jan 27, 2026 | 120.07 | 120.86 | 119.00 | 119.70 | 119.70 | -0.31% | 2,113,063 |
| Jan 26, 2026 | 124.11 | 125.25 | 120.00 | 120.07 | 120.07 | -3.26% | 4,253,265 |
| Jan 23, 2026 | 121.55 | 124.49 | 121.55 | 124.11 | 124.11 | 2.11% | 2,751,998 |
| Jan 22, 2026 | 122.00 | 123.90 | 121.25 | 121.55 | 121.55 | 0.05% | 1,559,800 |
| Jan 21, 2026 | 121.24 | 122.20 | 120.91 | 121.49 | 121.49 | 0.21% | 2,157,107 |
| Jan 20, 2026 | 122.00 | 122.43 | 120.55 | 121.24 | 121.24 | -0.05% | 2,135,600 |
| Jan 19, 2026 | 123.90 | 124.85 | 121.02 | 121.30 | 121.30 | -2.61% | 4,043,804 |
| Jan 16, 2026 | 126.55 | 127.15 | 123.23 | 124.55 | 124.55 | -1.15% | 3,415,746 |
| Jan 15, 2026 | 126.00 | 127.28 | 125.55 | 126.00 | 126.00 | -0.09% | 1,207,300 |
| Jan 14, 2026 | 126.82 | 128.20 | 125.20 | 126.11 | 126.11 | -0.65% | 1,798,120 |
| Jan 13, 2026 | 127.02 | 130.76 | 126.66 | 126.93 | 126.93 | 0.22% | 1,878,781 |
| Jan 12, 2026 | 126.55 | 127.49 | 124.66 | 126.65 | 126.65 | 0.20% | 1,885,057 |
| Jan 9, 2026 | 126.25 | 126.89 | 125.30 | 126.40 | 126.40 | -0.13% | 1,406,525 |
| Jan 8, 2026 | 126.91 | 128.09 | 126.10 | 126.57 | 126.57 | -0.85% | 1,019,333 |
| Jan 7, 2026 | 127.64 | 128.79 | 127.12 | 127.66 | 127.66 | -0.13% | 1,289,856 |
| Jan 6, 2026 | 126.50 | 128.26 | 126.49 | 127.82 | 127.82 | 0.92% | 1,907,631 |
| Jan 5, 2026 | 123.29 | 127.17 | 122.60 | 126.65 | 126.65 | 2.66% | 2,111,336 |
| Dec 31, 2025 | 124.50 | 125.90 | 123.25 | 123.37 | 123.37 | -0.60% | 1,502,400 |
| Dec 30, 2025 | 123.82 | 124.50 | 123.55 | 124.11 | 124.11 | 0.15% | 1,335,600 |
| Dec 29, 2025 | 125.01 | 125.20 | 123.70 | 123.93 | 123.93 | -0.63% | 1,455,557 |
| Dec 26, 2025 | 123.81 | 125.00 | 123.55 | 124.72 | 124.72 | 0.73% | 1,230,706 |
| Dec 25, 2025 | 123.27 | 124.38 | 122.97 | 123.81 | 123.81 | 0.66% | 815,300 |
| Dec 24, 2025 | 121.82 | 123.20 | 121.80 | 123.00 | 123.00 | 0.97% | 858,822 |
| Dec 23, 2025 | 124.09 | 124.28 | 121.40 | 121.82 | 121.82 | -1.77% | 1,675,232 |
| Dec 22, 2025 | 124.50 | 124.81 | 123.00 | 124.01 | 124.01 | 0.41% | 1,251,416 |
| Dec 19, 2025 | 124.80 | 125.48 | 123.30 | 123.50 | 123.50 | -1.04% | 1,541,868 |
| Dec 18, 2025 | 125.62 | 126.88 | 124.58 | 124.80 | 124.80 | -1.38% | 970,022 |
| Dec 17, 2025 | 124.89 | 127.47 | 124.22 | 126.55 | 126.55 | 0.96% | 1,306,680 |
| Dec 16, 2025 | 126.43 | 127.44 | 124.67 | 125.35 | 125.35 | -0.76% | 1,350,858 |
| Dec 15, 2025 | 126.75 | 128.50 | 125.86 | 126.31 | 126.31 | -0.59% | 2,306,404 |
| Dec 12, 2025 | 124.51 | 127.06 | 121.00 | 127.06 | 127.06 | 2.05% | 8,014,820 |
| Dec 11, 2025 | 128.00 | 128.20 | 123.77 | 124.51 | 124.51 | -1.26% | 1,761,704 |
| Dec 10, 2025 | 125.76 | 127.19 | 125.19 | 126.10 | 126.10 | - | 1,492,379 |