Skip to main content
Changzhou Xingyu Automotive Lighting Systems Co., Ltd. (SHA:601799)
China flag China · Delayed Price · Currency is CNY
125.39
-0.74 (-0.59%)
Apr 29, 2026, 10:44 AM CST

SHA:601799 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026123.71128.28123.00126.13126.131.54%2,954,638
Apr 27, 2026124.58125.58123.75124.22124.22-0.29%1,640,755
Apr 24, 2026124.34125.63124.04124.58124.58-0.06%1,858,094
Apr 23, 2026128.00128.44123.28124.65124.65-2.49%3,702,855
Apr 22, 2026128.78129.28125.42127.83127.83-1.31%3,056,316
Apr 21, 2026131.20131.41128.12129.53129.53-1.80%2,169,100
Apr 20, 2026133.10134.00131.30131.90131.90-0.90%2,473,324
Apr 17, 2026130.23134.86127.80133.10133.102.38%4,491,492
Apr 16, 2026133.34136.39129.20130.00130.000.66%4,894,153
Apr 15, 2026124.44131.81124.15129.15129.154.91%4,838,013
Apr 14, 2026123.00124.62122.01123.10123.100.87%1,891,194
Apr 13, 2026126.74128.75121.69122.04122.04-5.54%5,025,777
Apr 10, 2026125.80130.88125.80129.20129.202.82%3,491,523
Apr 9, 2026124.01127.39123.33125.66125.660.55%2,657,164
Apr 8, 2026122.50125.40122.44124.97124.974.49%3,541,547
Apr 7, 2026120.20120.50118.60119.60119.60-0.14%1,434,300
Apr 3, 2026121.72121.72118.10119.77119.77-1.16%1,676,844
Apr 2, 2026122.59123.25119.56121.18121.18-1.48%3,415,201
Apr 1, 2026123.90124.77122.41123.00123.000.81%2,284,019
Mar 31, 2026123.80125.15121.91122.01122.01-1.45%1,862,524
Mar 30, 2026122.95125.69121.78123.80123.80-0.12%2,200,958
Mar 27, 2026121.49124.98120.46123.95123.951.72%2,571,836
Mar 26, 2026123.65124.80120.60121.86121.86-1.44%1,748,061
Mar 25, 2026121.00125.80120.10123.64123.642.95%4,217,328
Mar 24, 2026122.30122.85117.51120.10120.10-3,111,100
Mar 23, 2026124.10124.95118.75120.10120.10-3.22%4,571,890
Mar 20, 2026127.91128.45123.27124.10124.10-2.12%2,857,000
Mar 19, 2026130.11130.38125.35126.79126.79-4.06%3,870,488
Mar 18, 2026131.76133.49130.08132.16132.160.54%2,633,103
Mar 17, 2026131.95136.50130.34131.45131.450.91%3,094,544
Mar 16, 2026136.00137.00127.02130.26130.26-4.22%4,418,368
Mar 13, 2026138.66140.66135.70136.00136.00-2.00%1,921,763
Mar 12, 2026141.18141.64138.20138.78138.78-1.61%1,899,374
Mar 11, 2026144.50144.96140.10141.05141.05-1.82%2,424,500
Mar 10, 2026140.00143.80139.50143.67143.674.46%2,416,812
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