Jiangsu Xinquan Automotive Trim Co.,Ltd. (SHA:603179)
China · Delayed Price · Currency is CNY 71.55
+2.09 (3.01%)
At close: Dec 5, 2025
SHA:603179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.95 | 72.38 | 67.80 | 71.52 | - | 2.97% | 14,739,050 |
| Dec 4, 2025 | 71.00 | 72.42 | 68.71 | 69.46 | 69.46 | 1.55% | 17,359,800 |
| Dec 3, 2025 | 67.90 | 70.22 | 67.88 | 68.40 | 68.40 | 0.96% | 10,061,986 |
| Dec 2, 2025 | 69.88 | 69.88 | 67.26 | 67.75 | 67.75 | -2.67% | 10,369,862 |
| Dec 1, 2025 | 66.52 | 71.20 | 66.00 | 69.61 | 69.61 | 5.20% | 20,636,218 |
| Nov 28, 2025 | 65.32 | 66.77 | 63.11 | 66.17 | 66.17 | 1.80% | 11,649,908 |
| Nov 27, 2025 | 66.00 | 67.40 | 64.93 | 65.00 | 65.00 | -1.34% | 12,614,089 |
| Nov 26, 2025 | 64.10 | 68.68 | 63.88 | 65.88 | 65.88 | 1.59% | 16,046,930 |
| Nov 25, 2025 | 64.20 | 66.98 | 64.00 | 64.85 | 64.85 | 2.43% | 17,760,450 |
| Nov 24, 2025 | 61.80 | 64.20 | 60.07 | 63.31 | 63.31 | 2.49% | 14,539,890 |
| Nov 21, 2025 | 60.00 | 63.18 | 58.51 | 61.77 | 61.77 | 1.90% | 20,011,610 |
| Nov 20, 2025 | 61.35 | 62.55 | 60.04 | 60.62 | 60.62 | -0.46% | 7,948,216 |
| Nov 19, 2025 | 61.48 | 62.74 | 60.71 | 60.90 | 60.90 | -1.12% | 12,099,550 |
| Nov 18, 2025 | 63.45 | 64.88 | 60.99 | 61.59 | 61.59 | -3.55% | 13,925,480 |
| Nov 17, 2025 | 65.19 | 66.96 | 62.80 | 63.86 | 63.86 | -2.03% | 12,751,430 |
| Nov 14, 2025 | 63.98 | 66.86 | 62.10 | 65.18 | 65.18 | 1.88% | 17,510,940 |
| Nov 13, 2025 | 63.73 | 65.14 | 63.00 | 63.98 | 63.98 | 0.17% | 12,374,960 |
| Nov 12, 2025 | 66.99 | 67.13 | 63.60 | 63.87 | 63.87 | -5.38% | 18,934,550 |
| Nov 11, 2025 | 69.00 | 69.30 | 64.86 | 67.50 | 67.50 | -2.60% | 30,486,110 |
| Nov 10, 2025 | 75.08 | 75.59 | 69.30 | 69.30 | 69.30 | -10.00% | 24,242,080 |
| Nov 7, 2025 | 77.01 | 78.36 | 74.87 | 77.00 | 77.00 | -4.70% | 25,733,060 |
| Nov 6, 2025 | 73.87 | 80.88 | 73.13 | 80.80 | 80.80 | 9.89% | 28,619,900 |
| Nov 5, 2025 | 70.31 | 74.90 | 70.31 | 73.53 | 73.53 | 0.23% | 13,771,870 |
| Nov 4, 2025 | 77.04 | 78.15 | 72.33 | 73.36 | 73.36 | -4.85% | 20,523,390 |
| Nov 3, 2025 | 77.71 | 81.99 | 76.38 | 77.10 | 77.10 | 0.05% | 24,601,230 |
| Oct 31, 2025 | 75.00 | 81.47 | 74.89 | 77.06 | 77.06 | 4.05% | 29,182,570 |
| Oct 30, 2025 | 77.00 | 79.90 | 74.06 | 74.06 | 74.06 | -3.99% | 19,316,230 |
| Oct 29, 2025 | 75.00 | 78.00 | 75.00 | 77.14 | 77.14 | 2.58% | 17,535,450 |
| Oct 28, 2025 | 75.83 | 76.92 | 73.59 | 75.20 | 75.20 | 0.07% | 21,770,280 |
| Oct 27, 2025 | 76.00 | 79.83 | 74.90 | 75.15 | 75.15 | 2.12% | 29,818,540 |
| Oct 24, 2025 | 68.07 | 73.59 | 67.49 | 73.59 | 73.59 | 10.00% | 26,494,610 |
| Oct 23, 2025 | 68.57 | 68.93 | 66.00 | 66.90 | 66.90 | -3.92% | 18,231,200 |
| Oct 22, 2025 | 70.44 | 72.98 | 69.50 | 69.63 | 69.63 | -1.93% | 17,127,130 |
| Oct 21, 2025 | 69.30 | 73.00 | 69.00 | 71.00 | 71.00 | 3.06% | 17,856,710 |
| Oct 20, 2025 | 67.75 | 70.15 | 66.00 | 68.89 | 68.89 | 4.08% | 16,246,940 |
| Oct 17, 2025 | 70.15 | 70.45 | 65.53 | 66.19 | 66.19 | -6.11% | 20,072,770 |
| Oct 16, 2025 | 69.20 | 72.86 | 69.10 | 70.50 | 70.50 | -2.08% | 17,732,360 |
| Oct 15, 2025 | 69.36 | 73.00 | 68.48 | 72.00 | 72.00 | 3.60% | 28,146,150 |
| Oct 14, 2025 | 77.50 | 78.31 | 69.16 | 69.50 | 69.50 | -9.14% | 30,396,920 |
| Oct 13, 2025 | 77.00 | 79.88 | 75.01 | 76.49 | 76.49 | -7.12% | 20,899,430 |
| Oct 10, 2025 | 84.99 | 86.62 | 82.01 | 82.35 | 82.35 | -2.65% | 15,985,720 |
| Oct 9, 2025 | 81.38 | 87.56 | 81.38 | 84.59 | 84.59 | 1.87% | 21,849,480 |
| Sep 30, 2025 | 83.00 | 83.70 | 81.18 | 83.04 | 83.04 | -0.32% | 18,566,810 |
| Sep 29, 2025 | 76.61 | 84.15 | 76.51 | 83.31 | 83.31 | 8.90% | 25,124,420 |
| Sep 26, 2025 | 80.70 | 81.00 | 76.26 | 76.50 | 76.50 | -6.75% | 23,734,300 |
| Sep 25, 2025 | 81.02 | 83.49 | 80.00 | 82.04 | 82.04 | 1.72% | 17,413,550 |
| Sep 24, 2025 | 80.41 | 82.27 | 79.11 | 80.65 | 80.65 | -2.00% | 14,658,110 |
| Sep 23, 2025 | 77.01 | 82.32 | 76.61 | 82.30 | 82.30 | 5.81% | 25,691,150 |
| Sep 22, 2025 | 75.48 | 79.18 | 75.26 | 77.78 | 77.78 | 6.55% | 28,941,560 |
| Sep 19, 2025 | 74.50 | 75.65 | 70.19 | 73.00 | 73.00 | -6.40% | 31,097,290 |