Jiangsu Xinquan Automotive Trim Co.,Ltd. (SHA:603179)
China · Delayed Price · Currency is CNY 63.86
-1.32 (-2.03%)
Nov 17, 2025, 3:00 PM CST
SHA:603179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,374,967 |
| Nov 12, 2025 | 66.99 | 67.13 | 63.60 | 63.87 | 63.87 | -5.38% | 18,934,553 |
| Nov 11, 2025 | 69.00 | 69.30 | 64.86 | 67.50 | 67.50 | -2.60% | 30,486,114 |
| Nov 10, 2025 | 75.08 | 75.59 | 69.30 | 69.30 | 69.30 | -10.00% | 24,242,081 |
| Nov 7, 2025 | 77.01 | 78.36 | 74.87 | 77.00 | 77.00 | -4.70% | 25,733,069 |
| Nov 6, 2025 | 73.87 | 80.88 | 73.13 | 80.80 | 80.80 | 9.89% | 28,619,908 |
| Nov 5, 2025 | 70.31 | 74.90 | 70.31 | 73.53 | 73.53 | 0.23% | 13,771,875 |
| 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% | 29,182,576 |
| Oct 30, 2025 | 77.00 | 79.90 | 74.06 | 74.06 | 74.06 | -3.99% | 19,316,235 |
| Oct 29, 2025 | 75.00 | 78.00 | 75.00 | 77.14 | 77.14 | 2.58% | 17,535,459 |
| Oct 28, 2025 | 75.83 | 76.92 | 73.59 | 75.20 | 75.20 | 0.07% | 21,770,284 |
| Oct 27, 2025 | 76.00 | 79.83 | 74.90 | 75.15 | 75.15 | 2.12% | 29,818,543 |
| Oct 24, 2025 | 68.07 | 73.59 | 67.49 | 73.59 | 73.59 | 10.00% | 26,494,618 |
| Oct 23, 2025 | 68.57 | 68.93 | 66.00 | 66.90 | 66.90 | -3.92% | 18,231,205 |
| Oct 22, 2025 | 70.44 | 72.98 | 69.50 | 69.63 | 69.63 | -1.93% | 17,127,138 |
| Oct 21, 2025 | 69.30 | 73.00 | 69.00 | 71.00 | 71.00 | 3.06% | 17,856,719 |
| Oct 20, 2025 | 67.75 | 70.15 | 66.00 | 68.89 | 68.89 | 4.08% | 16,246,942 |
| Oct 17, 2025 | 70.15 | 70.45 | 65.53 | 66.19 | 66.19 | -6.11% | 20,072,775 |
| 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% | 28,146,155 |
| Oct 14, 2025 | 77.50 | 78.31 | 69.16 | 69.50 | 69.50 | -9.14% | 30,396,923 |
| Oct 13, 2025 | 77.00 | 79.88 | 75.01 | 76.49 | 76.49 | -7.12% | 20,899,431 |
| Oct 10, 2025 | 84.99 | 86.62 | 82.01 | 82.35 | 82.35 | -2.65% | 15,985,728 |
| Oct 9, 2025 | 81.38 | 87.56 | 81.38 | 84.59 | 84.59 | 1.87% | 21,849,489 |
| Sep 30, 2025 | 83.00 | 83.70 | 81.18 | 83.04 | 83.04 | -0.32% | 18,566,811 |
| Sep 29, 2025 | 76.61 | 84.15 | 76.51 | 83.31 | 83.31 | 8.90% | 25,124,424 |
| Sep 26, 2025 | 80.70 | 81.00 | 76.26 | 76.50 | 76.50 | -6.75% | 23,734,308 |
| Sep 25, 2025 | 81.02 | 83.49 | 80.00 | 82.04 | 82.04 | 1.72% | 17,413,552 |
| Sep 24, 2025 | 80.41 | 82.27 | 79.11 | 80.65 | 80.65 | -2.00% | 14,658,114 |
| Sep 23, 2025 | 77.01 | 82.32 | 76.61 | 82.30 | 82.30 | 5.81% | 25,691,156 |
| Sep 22, 2025 | 75.48 | 79.18 | 75.26 | 77.78 | 77.78 | 6.55% | 28,941,568 |
| Sep 19, 2025 | 74.50 | 75.65 | 70.19 | 73.00 | 73.00 | -6.40% | 31,097,296 |
| Sep 18, 2025 | 82.20 | 85.98 | 74.23 | 77.99 | 77.99 | -2.02% | 34,208,950 |
| Sep 17, 2025 | 78.52 | 83.60 | 77.21 | 79.60 | 79.60 | -1.00% | 19,197,709 |
| Sep 16, 2025 | 75.40 | 80.40 | 73.17 | 80.40 | 80.40 | 10.00% | 36,156,462 |
| Sep 15, 2025 | 69.83 | 74.94 | 68.70 | 73.09 | 73.09 | 4.74% | 29,723,190 |
| 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 |