Changzhou Xingyu Automotive Lighting Systems Co.,Ltd. (SHA:601799)
China
· Delayed Price · Currency is CNY 128.04
+1.80 (1.43%)
At close: Dec 5, 2025
SHA:601799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.88 | 128.37 | 125.88 | 128.04 | 128.04 | 1.43% | 2,526,560 |
| Dec 4, 2025 | 123.40 | 127.26 | 123.08 | 126.24 | 126.24 | 2.77% | 2,642,766 |
| Dec 3, 2025 | 119.33 | 122.84 | 119.11 | 122.84 | 122.84 | 2.79% | 1,988,158 |
| Dec 2, 2025 | 119.64 | 120.49 | 118.47 | 119.51 | 119.51 | -0.57% | 1,383,900 |
| Dec 1, 2025 | 120.50 | 121.00 | 118.90 | 120.20 | 120.20 | -0.22% | 1,935,064 |
| Nov 28, 2025 | 121.05 | 121.78 | 120.01 | 120.47 | 120.47 | -0.44% | 991,655 |
| Nov 27, 2025 | 122.85 | 123.30 | 120.86 | 121.00 | 121.00 | -1.98% | 2,245,232 |
| Nov 26, 2025 | 122.92 | 124.10 | 122.60 | 123.44 | 123.44 | 0.02% | 1,673,500 |
| Nov 25, 2025 | 123.81 | 124.49 | 122.83 | 123.41 | 123.41 | 0.33% | 1,500,130 |
| Nov 24, 2025 | 123.00 | 124.50 | 122.57 | 123.00 | 123.00 | -0.04% | 1,337,110 |
| Nov 21, 2025 | 121.62 | 125.00 | 121.00 | 123.05 | 123.05 | 0.47% | 2,140,794 |
| Nov 20, 2025 | 123.03 | 123.94 | 121.88 | 122.47 | 122.47 | -0.02% | 1,161,199 |
| Nov 19, 2025 | 123.00 | 123.98 | 122.50 | 122.50 | 122.50 | -0.37% | 1,058,420 |
| Nov 18, 2025 | 123.46 | 124.20 | 122.71 | 122.95 | 122.95 | -0.57% | 1,003,450 |
| Nov 17, 2025 | 123.00 | 123.80 | 122.42 | 123.66 | 123.66 | -0.03% | 850,235 |
| Nov 14, 2025 | 123.44 | 124.88 | 123.31 | 123.70 | 123.70 | -0.48% | 790,700 |
| Nov 13, 2025 | 123.00 | 124.49 | 122.43 | 124.30 | 124.10 | 0.80% | 726,768 |
| Nov 12, 2025 | 123.65 | 124.00 | 122.51 | 123.31 | 123.11 | -0.63% | 700,458 |
| Nov 11, 2025 | 123.29 | 124.79 | 122.38 | 124.09 | 123.89 | 0.66% | 1,601,507 |
| Nov 10, 2025 | 123.50 | 123.92 | 121.66 | 123.28 | 123.08 | -0.18% | 1,530,850 |
| Nov 7, 2025 | 124.85 | 125.98 | 123.49 | 123.50 | 123.30 | -1.59% | 1,487,600 |
| Nov 6, 2025 | 126.28 | 126.50 | 124.86 | 125.50 | 125.30 | 0.30% | 1,212,888 |
| Nov 5, 2025 | 124.61 | 126.00 | 124.07 | 125.13 | 124.93 | -0.74% | 965,013 |
| Nov 4, 2025 | 127.88 | 129.66 | 126.00 | 126.06 | 125.86 | -1.52% | 2,131,022 |
| Nov 3, 2025 | 130.00 | 130.00 | 127.13 | 128.00 | 127.79 | -1.23% | 1,782,125 |
| Oct 31, 2025 | 128.96 | 131.00 | 128.01 | 129.60 | 129.39 | 0.43% | 1,173,134 |
| Oct 30, 2025 | 130.66 | 134.00 | 128.95 | 129.05 | 128.84 | 0.27% | 3,033,045 |
| Oct 29, 2025 | 127.72 | 129.00 | 127.10 | 128.70 | 128.49 | 0.40% | 1,226,648 |
| Oct 28, 2025 | 127.95 | 129.50 | 127.18 | 128.19 | 127.98 | 0.15% | 1,194,895 |
| Oct 27, 2025 | 130.38 | 130.39 | 127.66 | 128.00 | 127.79 | -0.85% | 1,783,800 |
| Oct 24, 2025 | 128.00 | 129.88 | 127.36 | 129.10 | 128.89 | 0.95% | 1,358,926 |
| Oct 23, 2025 | 126.00 | 128.80 | 125.80 | 127.89 | 127.68 | 0.96% | 1,411,600 |
| Oct 22, 2025 | 128.16 | 131.11 | 126.05 | 126.67 | 126.47 | -1.14% | 1,703,214 |
| Oct 21, 2025 | 128.48 | 129.40 | 127.32 | 128.13 | 127.92 | 0.05% | 1,266,938 |
| Oct 20, 2025 | 129.43 | 130.63 | 127.60 | 128.07 | 127.86 | -0.09% | 1,463,007 |
| Oct 17, 2025 | 132.60 | 133.00 | 128.05 | 128.18 | 127.97 | -3.35% | 1,947,006 |
| Oct 16, 2025 | 137.80 | 138.48 | 132.30 | 132.62 | 132.41 | -4.31% | 2,884,300 |
| Oct 15, 2025 | 136.54 | 140.25 | 135.00 | 138.60 | 138.38 | 1.75% | 2,572,441 |
| Oct 14, 2025 | 138.97 | 140.51 | 135.30 | 136.22 | 136.00 | -1.20% | 3,064,495 |
| Oct 13, 2025 | 133.44 | 140.98 | 133.39 | 137.88 | 137.66 | 0.94% | 5,168,967 |
| Oct 10, 2025 | 131.92 | 140.64 | 131.92 | 136.60 | 136.38 | 3.20% | 5,094,607 |
| Oct 9, 2025 | 134.88 | 134.88 | 130.64 | 132.36 | 132.15 | -1.87% | 3,518,611 |
| Sep 30, 2025 | 130.15 | 135.60 | 128.82 | 134.88 | 134.66 | 3.12% | 4,566,318 |
| Sep 29, 2025 | 134.40 | 134.40 | 128.56 | 130.80 | 130.59 | -0.73% | 4,168,552 |
| Sep 26, 2025 | 138.54 | 139.90 | 131.68 | 131.76 | 131.55 | -1.10% | 11,975,980 |
| Sep 25, 2025 | 122.24 | 134.43 | 121.90 | 133.22 | 133.01 | 9.01% | 8,140,501 |
| Sep 24, 2025 | 119.87 | 122.38 | 119.20 | 122.21 | 122.01 | 1.44% | 1,519,304 |
| Sep 23, 2025 | 120.83 | 121.80 | 119.20 | 120.48 | 120.29 | -0.54% | 1,875,563 |
| Sep 22, 2025 | 121.78 | 122.89 | 120.33 | 121.14 | 120.95 | -0.43% | 2,142,520 |
| Sep 19, 2025 | 123.20 | 123.50 | 121.05 | 121.66 | 121.46 | -1.84% | 3,147,569 |