Jiangsu Xinquan Automotive Trim Co.,Ltd. (SHA:603179)
China · Delayed Price · Currency is CNY 75.46
+1.87 (2.54%)
Oct 27, 2025, 11:29 AM CST
SHA:603179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |