Skip to main content
logo
Shenzhen Gongjin Electronics Co., Ltd. (SHA:603118)
China flag China · Delayed Price · Currency is CNY
17.76
-0.58 (-3.16%)
Sep 24, 2026, 3:00 PM CST

SHA:603118 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202617.9818.5017.7217.7617.76-3.16%65,837,646
Sep 23, 202618.2018.7817.8818.3418.340.77%88,351,743
Sep 22, 202618.7318.9318.1018.2018.20-2.41%80,262,068
Sep 21, 202618.3518.7418.0018.6518.651.19%126,819,922
Sep 18, 202617.0818.4316.7818.4318.4310.03%92,087,726
Sep 17, 202616.7317.1616.6016.7516.75-2.16%68,417,652
Sep 16, 202616.1817.3716.1317.1217.125.42%93,136,124
Sep 15, 202616.1816.6015.8816.2416.24-0.25%56,914,380
Sep 14, 202615.5416.6315.4516.2816.282.07%80,534,350
Sep 11, 202616.4217.0615.6015.9515.95-5.79%85,254,945
Sep 10, 202617.2517.4516.9016.9316.93-5.15%64,276,335
Sep 9, 202618.0418.4917.6617.8517.85-1.05%89,327,425
Sep 8, 202618.6118.6117.9218.0418.040.84%127,655,000
Sep 7, 202617.0017.8917.0017.8917.8910.02%36,543,000
Sep 4, 202617.3617.5016.1616.2616.26-5.41%82,514,028
Sep 3, 202617.9818.1416.9817.1917.19-2.44%72,248,185
Sep 2, 202617.5118.0617.5017.6217.62-1.62%75,713,980
Sep 1, 202618.5318.6817.9017.9117.91-3.71%110,822,379
Aug 31, 202617.4418.7017.2618.6018.604.91%142,082,700
Aug 28, 202618.1418.4717.7017.7317.73-2.69%117,590,400
Aug 27, 202617.8618.3217.4918.2218.221.90%163,396,346
Aug 26, 202616.8017.8816.3017.8817.8810.03%126,463,633
Aug 25, 202615.6916.5015.4116.2516.251.50%102,235,730
Aug 24, 202617.3617.6316.0116.0116.01-10.01%112,605,624
Aug 21, 202617.1718.4917.1017.7917.794.65%149,380,884
Aug 20, 202617.4418.0416.8317.0017.00-0.64%118,499,382
Aug 19, 202618.4519.4017.1117.1117.11-9.99%128,324,283
Aug 18, 202620.1520.5818.1519.0119.01-1.60%228,907,400
Aug 17, 202619.2619.3218.8919.3219.3210.02%104,778,900
Aug 14, 202616.3617.5616.2717.5617.5610.03%112,627,900
Aug 13, 202614.7615.9614.7615.9615.969.99%109,355,400
Aug 12, 202614.6314.7514.3014.5114.51-1.23%62,830,498
Aug 11, 202614.5914.9314.3214.6914.690.07%67,129,482
Aug 10, 202614.7014.8814.3514.6814.68-0.14%64,246,390
Aug 7, 202614.6015.0114.4414.7014.70-0.54%102,997,500
Aug 6, 202613.9514.9413.9514.7814.782.64%120,036,671
Aug 5, 202613.2014.9913.1214.4014.405.65%153,271,487
Aug 4, 202613.3513.6912.8813.6313.633.41%108,608,000
Aug 3, 202613.7514.6113.1013.1813.18-9.17%135,851,400
Jul 31, 202614.9815.6714.1514.5114.51-3.14%165,029,629
Jul 30, 202615.8116.0814.9814.9814.98-9.98%84,843,970
Jul 29, 202617.4017.8015.7016.6416.64-3.87%194,212,600
Jul 28, 202615.5017.8215.3617.3117.316.85%215,652,400
Jul 27, 202614.9316.7614.3016.2016.202.73%141,975,900
Jul 24, 202615.7517.8815.7515.7715.77-5.00%170,066,899
Jul 23, 202617.0617.6416.0016.6016.601.10%213,987,945
Jul 22, 202615.9816.4215.8116.4216.429.98%111,083,827
Jul 21, 202613.1314.9312.7314.9314.9310.02%133,315,517
Jul 20, 202616.4516.4513.4713.5713.57-9.23%177,041,169
Jul 17, 202613.3114.9512.9014.9514.9510.01%122,615,677