Changzhou Xingyu Automotive Lighting Systems Co.,Ltd. (SHA:601799)
China · Delayed Price · Currency is CNY 120.10
-4.00 (-3.22%)
At close: Mar 23, 2026
SHA:601799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 127.91 | 128.45 | 123.27 | 124.10 | 124.10 | -2.12% | 2,857,000 |
| Mar 19, 2026 | 130.11 | 130.38 | 125.35 | 126.79 | 126.79 | -4.06% | 3,870,488 |
| Mar 18, 2026 | 131.76 | 133.49 | 130.08 | 132.16 | 132.16 | 0.54% | 2,633,103 |
| Mar 17, 2026 | 131.95 | 136.50 | 130.34 | 131.45 | 131.45 | 0.91% | 3,094,544 |
| Mar 16, 2026 | 136.00 | 137.00 | 127.02 | 130.26 | 130.26 | -4.22% | 4,418,368 |
| Mar 13, 2026 | 138.66 | 140.66 | 135.70 | 136.00 | 136.00 | -2.00% | 1,921,763 |
| Mar 12, 2026 | 141.18 | 141.64 | 138.20 | 138.78 | 138.78 | -1.61% | 1,899,374 |
| Mar 11, 2026 | 144.50 | 144.96 | 140.10 | 141.05 | 141.05 | -1.82% | 2,424,500 |
| Mar 10, 2026 | 140.00 | 143.80 | 139.50 | 143.67 | 143.67 | 4.46% | 2,416,812 |
| Mar 9, 2026 | 143.07 | 143.07 | 136.11 | 137.53 | 137.53 | -4.07% | 3,293,800 |
| Mar 6, 2026 | 141.00 | 145.50 | 139.25 | 143.36 | 143.36 | 1.67% | 2,177,710 |
| Mar 5, 2026 | 144.68 | 145.61 | 140.01 | 141.00 | 141.00 | -1.42% | 2,993,124 |
| Mar 4, 2026 | 147.00 | 148.96 | 142.29 | 143.03 | 143.03 | -4.01% | 4,638,941 |
| Mar 3, 2026 | 154.20 | 156.00 | 147.61 | 149.00 | 149.00 | -3.34% | 3,393,258 |
| Mar 2, 2026 | 151.00 | 158.33 | 149.70 | 154.15 | 154.15 | 1.01% | 3,264,079 |
| Feb 27, 2026 | 151.90 | 155.15 | 149.02 | 152.61 | 152.61 | 0.30% | 3,492,514 |
| 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 |