Skip to main content
Changzhou Xingyu Automotive Lighting Systems Co.,Ltd. (SHA:601799)
China flag China · Delayed Price · Currency is CNY
128.04
+1.80 (1.43%)
At close: Dec 5, 2025

SHA:601799 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 2025130.15135.60128.82134.88134.663.12%4,566,318
Sep 29, 2025134.40134.40128.56130.80130.59-0.73%4,168,552
Sep 26, 2025138.54139.90131.68131.76131.55-1.10%11,975,980
Sep 25, 2025122.24134.43121.90133.22133.019.01%8,140,501
Sep 24, 2025119.87122.38119.20122.21122.011.44%1,519,304
Sep 23, 2025120.83121.80119.20120.48120.29-0.54%1,875,563
Sep 22, 2025121.78122.89120.33121.14120.95-0.43%2,142,520
Sep 19, 2025123.20123.50121.05121.66121.46-1.84%3,147,569
Sep 18, 2025126.63126.70122.14123.94123.74-2.12%2,940,373
Sep 17, 2025124.84126.63124.84126.63126.431.64%2,321,185
Sep 16, 2025123.90126.60123.86124.59124.390.57%1,997,680
Sep 15, 2025122.43124.18121.50123.88123.681.55%2,480,523
Sep 12, 2025122.08122.50121.21121.99121.79-0.04%1,617,019
Sep 11, 2025120.60122.16120.45122.04121.840.82%1,738,932
Sep 10, 2025120.58121.21120.10121.05120.860.36%1,597,485
Sep 9, 2025120.62121.08119.00120.61120.420.09%1,453,269
Sep 8, 2025120.60121.08119.77120.50120.310.46%1,697,053
Sep 5, 2025117.00120.00117.00119.95119.762.38%2,290,175
Sep 4, 2025119.49119.49116.50117.16116.97-2.11%2,800,944
Sep 3, 2025121.20121.60119.51119.69119.50-1.23%1,679,800
Sep 2, 2025120.85122.29120.30121.18120.990.28%2,107,925
Sep 1, 2025121.51122.35120.12120.84120.65-0.20%3,085,172
Aug 29, 2025122.40122.40119.11121.08120.89-2.04%4,469,224
Aug 28, 2025127.84127.88119.68123.60123.40-6.10%9,167,992
Aug 27, 2025131.00133.30130.17131.63131.420.18%2,982,163
Aug 26, 2025131.56131.81129.58131.39131.18-0.33%2,564,213
Aug 25, 2025128.00131.88127.99131.83131.622.99%4,210,408
Aug 22, 2025126.00128.49125.87128.00127.791.59%2,748,706
Aug 21, 2025125.49127.38124.59126.00125.800.41%2,132,161
Aug 20, 2025122.61125.60122.24125.48125.282.35%3,016,499
Aug 19, 2025121.60124.58121.12122.60122.400.82%2,382,981
Aug 18, 2025122.36122.99121.00121.60121.40-0.07%2,452,166
Aug 15, 2025120.91121.96120.58121.69121.490.65%1,161,288
Aug 14, 2025122.60122.69120.52120.90120.71-1.23%1,593,231
Aug 13, 2025122.20122.60121.44122.40122.200.16%1,448,593
Aug 12, 2025121.58123.69121.39122.20122.000.51%1,689,674
Aug 11, 2025121.21121.98120.81121.58121.380.28%1,273,729
Aug 8, 2025122.31123.44121.11121.24121.04-1.04%1,840,000
Aug 7, 2025123.60123.90122.10122.52122.32-0.87%1,533,270
Aug 6, 2025121.94123.66121.12123.59123.391.35%2,931,992
Aug 5, 2025119.28123.21119.26121.94121.742.23%2,761,294
Aug 4, 2025118.00119.73117.88119.28119.090.40%1,030,247
Aug 1, 2025118.50119.13118.06118.80118.610.19%1,292,359
Jul 31, 2025120.18120.20118.10118.58118.39-1.32%1,900,508
Jul 30, 2025119.88121.00119.78120.17119.980.05%1,681,733
Jul 29, 2025121.39121.94119.43120.11119.92-1.15%1,673,384
Jul 28, 2025120.99122.59120.55121.51121.310.75%2,297,609
Jul 25, 2025121.00122.08120.58120.60120.41-0.54%1,717,818
Jul 24, 2025120.31121.49120.15121.25121.050.79%1,827,929
Jul 23, 2025120.79121.80120.08120.30120.11-0.45%1,658,103
Jul 22, 2025121.31121.43120.00120.84120.65-0.67%1,940,363
Jul 21, 2025120.00121.87119.70121.66121.461.31%2,158,145
Jul 18, 2025121.76121.99118.80120.09119.90-1.37%3,494,884
Jul 17, 2025121.93122.47121.03121.76121.560.16%1,731,550
Jul 16, 2025121.45122.89121.10121.56121.360.09%1,437,705
Jul 15, 2025121.20122.19120.89121.45121.250.27%1,111,613
Jul 14, 2025122.00122.15120.89121.12120.93-0.88%1,716,128
Jul 11, 2025121.00123.09120.72122.19121.990.99%1,424,016