Changzhou Xingyu Automotive Lighting Systems Co., Ltd. (SHA:601799)
China · Delayed Price · Currency is CNY 124.08
-1.62 (-1.29%)
Apr 30, 2026, 3:00 PM CST
SHA:601799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 126.00 | 130.73 | 124.03 | 124.08 | 124.08 | -1.29% | 5,005,322 |
| Apr 29, 2026 | 126.18 | 126.99 | 124.97 | 125.70 | 125.70 | -0.34% | 2,246,555 |
| Apr 28, 2026 | 123.71 | 128.28 | 123.00 | 126.13 | 126.13 | 1.54% | 2,954,638 |
| Apr 27, 2026 | 124.58 | 125.58 | 123.75 | 124.22 | 124.22 | -0.29% | 1,640,755 |
| Apr 24, 2026 | 124.34 | 125.63 | 124.04 | 124.58 | 124.58 | -0.06% | 1,858,094 |
| Apr 23, 2026 | 128.00 | 128.44 | 123.28 | 124.65 | 124.65 | -2.49% | 3,702,855 |
| Apr 22, 2026 | 128.78 | 129.28 | 125.42 | 127.83 | 127.83 | -1.31% | 3,056,316 |
| Apr 21, 2026 | 131.20 | 131.41 | 128.12 | 129.53 | 129.53 | -1.80% | 2,169,100 |
| Apr 20, 2026 | 133.10 | 134.00 | 131.30 | 131.90 | 131.90 | -0.90% | 2,473,324 |
| Apr 17, 2026 | 130.23 | 134.86 | 127.80 | 133.10 | 133.10 | 2.38% | 4,491,492 |
| Apr 16, 2026 | 133.34 | 136.39 | 129.20 | 130.00 | 130.00 | 0.66% | 4,894,153 |
| Apr 15, 2026 | 124.44 | 131.81 | 124.15 | 129.15 | 129.15 | 4.91% | 4,838,013 |
| Apr 14, 2026 | 123.00 | 124.62 | 122.01 | 123.10 | 123.10 | 0.87% | 1,891,194 |
| Apr 13, 2026 | 126.74 | 128.75 | 121.69 | 122.04 | 122.04 | -5.54% | 5,025,777 |
| Apr 10, 2026 | 125.80 | 130.88 | 125.80 | 129.20 | 129.20 | 2.82% | 3,491,523 |
| Apr 9, 2026 | 124.01 | 127.39 | 123.33 | 125.66 | 125.66 | 0.55% | 2,657,164 |
| Apr 8, 2026 | 122.50 | 125.40 | 122.44 | 124.97 | 124.97 | 4.49% | 3,541,547 |
| Apr 7, 2026 | 120.20 | 120.50 | 118.60 | 119.60 | 119.60 | -0.14% | 1,434,300 |
| Apr 3, 2026 | 121.72 | 121.72 | 118.10 | 119.77 | 119.77 | -1.16% | 1,676,844 |
| Apr 2, 2026 | 122.59 | 123.25 | 119.56 | 121.18 | 121.18 | -1.48% | 3,415,201 |
| Apr 1, 2026 | 123.90 | 124.77 | 122.41 | 123.00 | 123.00 | 0.81% | 2,284,019 |
| Mar 31, 2026 | 123.80 | 125.15 | 121.91 | 122.01 | 122.01 | -1.45% | 1,862,524 |
| Mar 30, 2026 | 122.95 | 125.69 | 121.78 | 123.80 | 123.80 | -0.12% | 2,200,958 |
| Mar 27, 2026 | 121.49 | 124.98 | 120.46 | 123.95 | 123.95 | 1.72% | 2,571,836 |
| Mar 26, 2026 | 123.65 | 124.80 | 120.60 | 121.86 | 121.86 | -1.44% | 1,748,061 |
| Mar 25, 2026 | 121.00 | 125.80 | 120.10 | 123.64 | 123.64 | 2.95% | 4,217,328 |
| Mar 24, 2026 | 122.30 | 122.85 | 117.51 | 120.10 | 120.10 | - | 3,111,100 |
| Mar 23, 2026 | 124.10 | 124.95 | 118.75 | 120.10 | 120.10 | -3.22% | 4,571,890 |
| 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 |