Jiangsu Xinquan Automotive Trim Co.,Ltd. (SHA:603179)
China · Delayed Price · Currency is CNY 69.78
+0.63 (0.91%)
Sep 12, 2025, 3:00 PM CST
SHA:603179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 69.11 | 71.78 | 67.08 | 69.78 | 69.78 | 0.91% | 33,594,981 |
| Sep 11, 2025 | 66.50 | 70.02 | 66.00 | 69.15 | 69.15 | 8.64% | 35,658,883 |
| Sep 10, 2025 | 64.50 | 67.40 | 62.02 | 63.65 | 63.65 | -6.40% | 45,181,656 |
| Sep 9, 2025 | 63.53 | 73.50 | 62.32 | 68.00 | 68.00 | 1.77% | 59,044,536 |
| Sep 8, 2025 | 62.95 | 67.78 | 62.95 | 66.82 | 66.82 | 6.10% | 34,906,600 |
| Sep 5, 2025 | 58.40 | 64.88 | 56.88 | 62.98 | 62.98 | 6.78% | 39,381,595 |
| Sep 4, 2025 | 56.00 | 59.20 | 53.50 | 58.98 | 58.98 | 5.32% | 36,828,359 |
| Sep 3, 2025 | 57.30 | 59.86 | 55.60 | 56.00 | 56.00 | 1.21% | 39,437,386 |
| Sep 2, 2025 | 50.00 | 55.33 | 47.96 | 55.33 | 55.33 | 10.00% | 36,527,482 |
| Sep 1, 2025 | 47.00 | 50.39 | 46.33 | 50.30 | 50.30 | 0.70% | 34,065,308 |
| Aug 29, 2025 | 48.95 | 50.92 | 48.53 | 49.95 | 49.95 | 1.67% | 9,818,434 |
| Aug 28, 2025 | 49.50 | 50.09 | 47.78 | 49.13 | 49.13 | -1.31% | 7,772,867 |
| Aug 27, 2025 | 51.12 | 51.88 | 49.70 | 49.78 | 49.78 | -2.10% | 8,534,992 |
| Aug 26, 2025 | 48.56 | 52.00 | 48.20 | 50.85 | 50.85 | 4.03% | 15,229,038 |
| Aug 25, 2025 | 49.27 | 51.21 | 48.13 | 48.88 | 48.88 | -0.75% | 14,505,832 |
| Aug 22, 2025 | 47.99 | 49.59 | 47.89 | 49.25 | 49.25 | 2.26% | 10,365,770 |
| Aug 21, 2025 | 47.99 | 49.23 | 47.41 | 48.16 | 48.16 | -0.37% | 10,508,318 |
| Aug 20, 2025 | 47.46 | 48.93 | 47.20 | 48.34 | 48.34 | 1.55% | 9,042,674 |
| Aug 19, 2025 | 46.20 | 49.88 | 46.19 | 47.60 | 47.60 | 3.05% | 20,912,092 |
| Aug 18, 2025 | 47.35 | 47.64 | 45.83 | 46.19 | 46.19 | -2.47% | 13,745,925 |
| Aug 15, 2025 | 46.98 | 48.14 | 46.85 | 47.36 | 47.36 | 0.47% | 10,616,651 |
| Aug 14, 2025 | 48.51 | 49.10 | 46.60 | 47.14 | 47.14 | -2.78% | 10,446,496 |
| Aug 13, 2025 | 47.68 | 48.75 | 46.73 | 48.49 | 48.49 | 1.23% | 10,859,750 |
| Aug 12, 2025 | 46.68 | 48.85 | 46.68 | 47.90 | 47.90 | 3.23% | 14,118,419 |
| Aug 11, 2025 | 46.07 | 47.48 | 45.72 | 46.40 | 46.40 | 0.28% | 10,966,541 |
| Aug 8, 2025 | 47.00 | 47.58 | 45.41 | 46.27 | 46.27 | -2.38% | 12,590,929 |
| Aug 7, 2025 | 47.80 | 47.98 | 45.91 | 47.40 | 47.40 | -2.17% | 20,586,288 |
| Aug 6, 2025 | 46.21 | 49.60 | 44.30 | 48.45 | 48.45 | 4.87% | 40,217,898 |
| Aug 5, 2025 | 46.20 | 46.20 | 46.19 | 46.20 | 46.20 | 10.00% | 13,971,476 |
| Aug 4, 2025 | 41.42 | 42.00 | 40.70 | 42.00 | 42.00 | 3.19% | 7,410,308 |
| Aug 1, 2025 | 40.80 | 41.22 | 40.55 | 40.70 | 40.70 | -0.44% | 4,364,566 |
| Jul 31, 2025 | 40.83 | 41.10 | 40.61 | 40.88 | 40.88 | -0.22% | 3,964,376 |
| Jul 30, 2025 | 41.15 | 41.50 | 40.72 | 40.97 | 40.97 | -0.44% | 5,231,972 |
| Jul 29, 2025 | 41.75 | 41.83 | 40.90 | 41.15 | 41.15 | -1.65% | 8,319,672 |
| Jul 28, 2025 | 43.20 | 43.37 | 41.68 | 41.84 | 41.84 | -3.10% | 9,742,309 |
| Jul 25, 2025 | 43.51 | 43.77 | 42.46 | 43.18 | 43.18 | -1.12% | 5,912,477 |
| Jul 24, 2025 | 43.92 | 44.65 | 43.33 | 43.67 | 43.67 | -0.80% | 6,447,084 |
| Jul 23, 2025 | 44.69 | 44.95 | 43.87 | 44.02 | 44.02 | -1.48% | 6,434,680 |
| Jul 22, 2025 | 45.16 | 45.27 | 44.43 | 44.68 | 44.68 | -1.28% | 3,777,146 |
| Jul 21, 2025 | 46.00 | 46.10 | 44.90 | 45.26 | 45.26 | -1.44% | 3,542,145 |
| Jul 18, 2025 | 45.86 | 46.06 | 45.33 | 45.92 | 45.92 | 0.39% | 3,436,363 |
| Jul 17, 2025 | 45.00 | 46.30 | 45.00 | 45.74 | 45.74 | 2.01% | 5,182,120 |
| Jul 16, 2025 | 44.30 | 45.10 | 44.20 | 44.84 | 44.84 | 0.99% | 4,036,008 |
| Jul 15, 2025 | 44.02 | 44.53 | 43.65 | 44.40 | 44.40 | 0.59% | 3,442,786 |
| Jul 14, 2025 | 44.00 | 44.68 | 44.00 | 44.14 | 44.14 | 0.14% | 3,461,255 |
| Jul 11, 2025 | 44.09 | 44.64 | 43.89 | 44.08 | 44.08 | -0.02% | 4,300,377 |
| Jul 10, 2025 | 43.80 | 44.19 | 43.35 | 44.09 | 44.09 | 0.20% | 3,679,874 |
| Jul 9, 2025 | 44.40 | 45.12 | 43.75 | 44.00 | 44.00 | -0.90% | 5,104,599 |
| Jul 8, 2025 | 45.27 | 45.49 | 44.03 | 44.40 | 44.40 | -1.92% | 7,418,290 |
| Jul 7, 2025 | 47.13 | 47.13 | 45.10 | 45.27 | 45.27 | -4.19% | 5,262,039 |