Skip to main content
Changzhou Xingyu Automotive Lighting Systems Co.,Ltd. (SHA:601799)
China flag China · Delayed Price · Currency is CNY
137.53
-5.83 (-4.07%)
At close: Mar 9, 2026

SHA:601799 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026143.07143.07136.11137.53137.53-4.07%3,293,800
Mar 6, 2026141.00145.50139.25143.36143.361.67%2,177,710
Mar 5, 2026144.68145.61140.01141.00141.00-1.42%2,993,124
Mar 4, 2026147.00148.96142.29143.03143.03-4.01%4,638,941
Mar 3, 2026154.20156.00147.61149.00149.00-3.34%3,393,258
Mar 2, 2026151.00158.33149.70154.15154.151.01%3,264,079
Feb 27, 2026151.90155.15149.02152.61152.610.30%3,492,514
Feb 26, 2026151.60154.00149.68152.15152.150.36%2,947,477
Feb 25, 2026151.34153.08148.32151.60151.60-0.24%2,311,227
Feb 24, 2026153.11154.50150.00151.96151.960.30%3,347,415
Feb 13, 2026154.19154.20150.07151.50151.50-1.62%3,256,584
Feb 12, 2026146.00158.50145.00154.00154.005.45%7,858,402
Feb 11, 2026146.63147.57141.27146.04146.04-0.65%4,546,015
Feb 10, 2026151.00151.80146.20146.99146.99-1.22%3,391,081
Feb 9, 2026149.94150.70146.14148.81148.81-0.75%3,009,392
Feb 6, 2026147.52152.50145.27149.94149.940.85%5,372,697
Feb 5, 2026149.96153.79147.30148.68148.68-0.85%4,142,213
Feb 4, 2026143.87153.82143.00149.96149.964.23%11,987,050
Feb 3, 2026132.60143.87132.60143.87143.8710.00%13,743,800
Feb 2, 2026137.00137.29128.31130.79130.79-5.22%6,961,866
Jan 30, 2026142.00142.00131.70138.00138.00-2.89%8,367,426
Jan 29, 2026133.77143.88133.00142.10142.107.92%18,282,610
Jan 28, 2026119.91131.67119.00131.67131.6710.00%9,874,746
Jan 27, 2026120.07120.86119.00119.70119.70-0.31%2,113,063
Jan 26, 2026124.11125.25120.00120.07120.07-3.26%4,253,265
Jan 23, 2026121.55124.49121.55124.11124.112.11%2,751,998
Jan 22, 2026122.00123.90121.25121.55121.550.05%1,559,800
Jan 21, 2026121.24122.20120.91121.49121.490.21%2,157,107
Jan 20, 2026122.00122.43120.55121.24121.24-0.05%2,135,600
Jan 19, 2026123.90124.85121.02121.30121.30-2.61%4,043,804
Jan 16, 2026126.55127.15123.23124.55124.55-1.15%3,415,746
Jan 15, 2026126.00127.28125.55126.00126.00-0.09%1,207,300
Jan 14, 2026126.82128.20125.20126.11126.11-0.65%1,798,120
Jan 13, 2026127.02130.76126.66126.93126.930.22%1,878,781
Jan 12, 2026126.55127.49124.66126.65126.650.20%1,885,057
Jan 9, 2026126.25126.89125.30126.40126.40-0.13%1,406,525
Jan 8, 2026126.91128.09126.10126.57126.57-0.85%1,019,333
Jan 7, 2026127.64128.79127.12127.66127.66-0.13%1,289,856
Jan 6, 2026126.50128.26126.49127.82127.820.92%1,907,631
Jan 5, 2026123.29127.17122.60126.65126.652.66%2,111,336
Dec 31, 2025124.50125.90123.25123.37123.37-0.60%1,502,400
Dec 30, 2025123.82124.50123.55124.11124.110.15%1,335,600
Dec 29, 2025125.01125.20123.70123.93123.93-0.63%1,455,557
Dec 26, 2025123.81125.00123.55124.72124.720.73%1,230,706
Dec 25, 2025123.27124.38122.97123.81123.810.66%815,300
Dec 24, 2025121.82123.20121.80123.00123.000.97%858,822
Dec 23, 2025124.09124.28121.40121.82121.82-1.77%1,675,232
Dec 22, 2025124.50124.81123.00124.01124.010.41%1,251,416
Dec 19, 2025124.80125.48123.30123.50123.50-1.04%1,541,868
Dec 18, 2025125.62126.88124.58124.80124.80-1.38%970,022
Dec 17, 2025124.89127.47124.22126.55126.550.96%1,306,680
Dec 16, 2025126.43127.44124.67125.35125.35-0.76%1,350,858
Dec 15, 2025126.75128.50125.86126.31126.31-0.59%2,306,404
Dec 12, 2025124.51127.06121.00127.06127.062.05%8,014,820
Dec 11, 2025128.00128.20123.77124.51124.51-1.26%1,761,704
Dec 10, 2025125.76127.19125.19126.10126.10-1,492,379
Dec 9, 2025128.13129.40124.76126.10126.10-1.91%2,621,237
Dec 8, 2025128.06129.27127.00128.55128.550.40%2,322,073
Dec 5, 2025125.88128.37125.88128.04128.041.43%2,526,560
Dec 4, 2025123.40127.26123.08126.24126.242.77%2,642,766
Dec 3, 2025119.33122.84119.11122.84122.842.79%1,988,158
Dec 2, 2025119.64120.49118.47119.51119.51-0.57%1,383,900
Dec 1, 2025120.50121.00118.90120.20120.20-0.22%1,935,064
Nov 28, 2025121.05121.78120.01120.47120.47-0.44%991,655
Nov 27, 2025122.85123.30120.86121.00121.00-1.98%2,245,232
Nov 26, 2025122.92124.10122.60123.44123.440.02%1,673,500
Nov 25, 2025123.81124.49122.83123.41123.410.33%1,500,130
Nov 24, 2025123.00124.50122.57123.00123.00-0.04%1,337,110
Nov 21, 2025121.62125.00121.00123.05123.050.47%2,140,794
Nov 20, 2025123.03123.94121.88122.47122.47-0.02%1,161,199
Nov 19, 2025123.00123.98122.50122.50122.50-0.37%1,058,420
Nov 18, 2025123.46124.20122.71122.95122.95-0.57%1,003,450
Nov 17, 2025123.00123.80122.42123.66123.66-0.03%850,235
Nov 14, 2025123.44124.88123.31123.70123.70-0.48%790,700
Nov 13, 2025123.00124.49122.43124.30124.100.80%726,768
Nov 12, 2025123.65124.00122.51123.31123.11-0.63%700,458
Nov 11, 2025123.29124.79122.38124.09123.890.66%1,601,507
Nov 10, 2025123.50123.92121.66123.28123.08-0.18%1,530,850
Nov 7, 2025124.85125.98123.49123.50123.30-1.59%1,487,600
Nov 6, 2025126.28126.50124.86125.50125.300.30%1,212,888
Nov 5, 2025124.61126.00124.07125.13124.93-0.74%965,013
Nov 4, 2025127.88129.66126.00126.06125.86-1.52%2,131,022
Nov 3, 2025130.00130.00127.13128.00127.79-1.23%1,782,125
Oct 31, 2025128.96131.00128.01129.60129.390.43%1,173,134
Oct 30, 2025130.66134.00128.95129.05128.840.27%3,033,045
Oct 29, 2025127.72129.00127.10128.70128.490.40%1,226,648
Oct 28, 2025127.95129.50127.18128.19127.980.15%1,194,895
Oct 27, 2025130.38130.39127.66128.00127.79-0.85%1,783,800
Oct 24, 2025128.00129.88127.36129.10128.890.95%1,358,926
Oct 23, 2025126.00128.80125.80127.89127.680.96%1,411,600
Oct 22, 2025128.16131.11126.05126.67126.47-1.14%1,703,214
Oct 21, 2025128.48129.40127.32128.13127.920.05%1,266,938
Oct 20, 2025129.43130.63127.60128.07127.86-0.09%1,463,007
Oct 17, 2025132.60133.00128.05128.18127.97-3.35%1,947,006
Oct 16, 2025137.80138.48132.30132.62132.41-4.31%2,884,300
Oct 15, 2025136.54140.25135.00138.60138.381.75%2,572,441
Oct 14, 2025138.97140.51135.30136.22136.00-1.20%3,064,495
Oct 13, 2025133.44140.98133.39137.88137.660.94%5,168,967
Oct 10, 2025131.92140.64131.92136.60136.383.20%5,094,607
Oct 9, 2025134.88134.88130.64132.36132.15-1.87%3,518,611