Changzhou Xingyu Automotive Lighting Systems Co.,Ltd. (SHA:601799)
China · Delayed Price · Currency is CNY 130.13
-1.63 (-1.24%)
Sep 29, 2025, 11:29 AM CST
SHA:601799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 138.54 | 139.90 | 131.68 | 131.76 | 131.76 | -1.10% | 11,975,989 |
| Sep 25, 2025 | 122.24 | 134.43 | 121.90 | 133.22 | 133.22 | 9.01% | 8,140,501 |
| Sep 24, 2025 | 119.87 | 122.38 | 119.20 | 122.21 | 122.21 | 1.44% | 1,519,304 |
| Sep 23, 2025 | 120.83 | 121.80 | 119.20 | 120.48 | 120.48 | -0.54% | 1,875,563 |
| Sep 22, 2025 | 121.78 | 122.89 | 120.33 | 121.14 | 121.14 | -0.43% | 2,142,520 |
| Sep 19, 2025 | 123.20 | 123.50 | 121.05 | 121.66 | 121.66 | -1.84% | 3,147,569 |
| Sep 18, 2025 | 126.63 | 126.70 | 122.14 | 123.94 | 123.94 | -2.12% | 2,940,373 |
| Sep 17, 2025 | 124.84 | 126.63 | 124.84 | 126.63 | 126.63 | 1.64% | 2,321,185 |
| Sep 16, 2025 | 123.90 | 126.60 | 123.86 | 124.59 | 124.59 | 0.57% | 1,997,680 |
| Sep 15, 2025 | 122.43 | 124.18 | 121.50 | 123.88 | 123.88 | 1.55% | 2,480,523 |
| Sep 12, 2025 | 122.08 | 122.50 | 121.21 | 121.99 | 121.99 | -0.04% | 1,617,019 |
| Sep 11, 2025 | 120.60 | 122.16 | 120.45 | 122.04 | 122.04 | 0.82% | 1,738,932 |
| Sep 10, 2025 | 120.58 | 121.21 | 120.10 | 121.05 | 121.05 | 0.36% | 1,597,485 |
| Sep 9, 2025 | 120.62 | 121.08 | 119.00 | 120.61 | 120.61 | 0.09% | 1,453,269 |
| Sep 8, 2025 | 120.60 | 121.08 | 119.77 | 120.50 | 120.50 | 0.46% | 1,697,053 |
| Sep 5, 2025 | 117.00 | 120.00 | 117.00 | 119.95 | 119.95 | 2.38% | 2,290,175 |
| Sep 4, 2025 | 119.49 | 119.49 | 116.50 | 117.16 | 117.16 | -2.11% | 2,800,944 |
| Sep 3, 2025 | 121.20 | 121.60 | 119.51 | 119.69 | 119.69 | -1.23% | 1,679,800 |
| Sep 2, 2025 | 120.85 | 122.29 | 120.30 | 121.18 | 121.18 | 0.28% | 2,107,925 |
| Sep 1, 2025 | 121.51 | 122.35 | 120.12 | 120.84 | 120.84 | -0.20% | 3,085,172 |
| Aug 29, 2025 | 122.40 | 122.40 | 119.11 | 121.08 | 121.08 | -2.04% | 4,469,224 |
| Aug 28, 2025 | 127.84 | 127.88 | 119.68 | 123.60 | 123.60 | -6.10% | 9,167,992 |
| Aug 27, 2025 | 131.00 | 133.30 | 130.17 | 131.63 | 131.63 | 0.18% | 2,982,163 |
| Aug 26, 2025 | 131.56 | 131.81 | 129.58 | 131.39 | 131.39 | -0.33% | 2,564,213 |
| Aug 25, 2025 | 128.00 | 131.88 | 127.99 | 131.83 | 131.83 | 2.99% | 4,210,408 |
| Aug 22, 2025 | 126.00 | 128.49 | 125.87 | 128.00 | 128.00 | 1.59% | 2,748,706 |
| Aug 21, 2025 | 125.49 | 127.38 | 124.59 | 126.00 | 126.00 | 0.41% | 2,132,161 |
| Aug 20, 2025 | 122.61 | 125.60 | 122.24 | 125.48 | 125.48 | 2.35% | 3,016,499 |
| Aug 19, 2025 | 121.60 | 124.58 | 121.12 | 122.60 | 122.60 | 0.82% | 2,382,981 |
| Aug 18, 2025 | 122.36 | 122.99 | 121.00 | 121.60 | 121.60 | -0.07% | 2,452,166 |
| Aug 15, 2025 | 120.91 | 121.96 | 120.58 | 121.69 | 121.69 | 0.65% | 1,161,288 |
| Aug 14, 2025 | 122.60 | 122.69 | 120.52 | 120.90 | 120.90 | -1.23% | 1,593,231 |
| Aug 13, 2025 | 122.20 | 122.60 | 121.44 | 122.40 | 122.40 | 0.16% | 1,448,593 |
| Aug 12, 2025 | 121.58 | 123.69 | 121.39 | 122.20 | 122.20 | 0.51% | 1,689,674 |
| Aug 11, 2025 | 121.21 | 121.98 | 120.81 | 121.58 | 121.58 | 0.28% | 1,273,729 |
| Aug 8, 2025 | 122.31 | 123.44 | 121.11 | 121.24 | 121.24 | -1.04% | 1,840,000 |
| Aug 7, 2025 | 123.60 | 123.90 | 122.10 | 122.52 | 122.52 | -0.87% | 1,533,270 |
| Aug 6, 2025 | 121.94 | 123.66 | 121.12 | 123.59 | 123.59 | 1.35% | 2,931,992 |
| Aug 5, 2025 | 119.28 | 123.21 | 119.26 | 121.94 | 121.94 | 2.23% | 2,761,294 |
| Aug 4, 2025 | 118.00 | 119.73 | 117.88 | 119.28 | 119.28 | 0.40% | 1,030,247 |
| Aug 1, 2025 | 118.50 | 119.13 | 118.06 | 118.80 | 118.80 | 0.19% | 1,292,359 |
| Jul 31, 2025 | 120.18 | 120.20 | 118.10 | 118.58 | 118.58 | -1.32% | 1,900,508 |
| Jul 30, 2025 | 119.88 | 121.00 | 119.78 | 120.17 | 120.17 | 0.05% | 1,681,733 |
| Jul 29, 2025 | 121.39 | 121.94 | 119.43 | 120.11 | 120.11 | -1.15% | 1,673,384 |
| Jul 28, 2025 | 120.99 | 122.59 | 120.55 | 121.51 | 121.51 | 0.75% | 2,297,609 |
| Jul 25, 2025 | 121.00 | 122.08 | 120.58 | 120.60 | 120.60 | -0.54% | 1,717,818 |
| Jul 24, 2025 | 120.31 | 121.49 | 120.15 | 121.25 | 121.25 | 0.79% | 1,827,929 |
| Jul 23, 2025 | 120.79 | 121.80 | 120.08 | 120.30 | 120.30 | -0.45% | 1,658,103 |
| Jul 22, 2025 | 121.31 | 121.43 | 120.00 | 120.84 | 120.84 | -0.67% | 1,940,363 |
| Jul 21, 2025 | 120.00 | 121.87 | 119.70 | 121.66 | 121.66 | 1.31% | 2,158,145 |