Shenzhen Gongjin Electronics Co., Ltd. (SHA:603118)
China
· Delayed Price · Currency is CNY 12.35
+0.14 (1.15%)
Mar 10, 2026, 11:15 AM CST
SHA:603118 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.16 | 12.29 | 11.65 | 12.21 | 12.21 | -1.05% | 38,104,880 |
| Mar 6, 2026 | 11.69 | 12.55 | 11.66 | 12.34 | 12.34 | 4.93% | 45,476,420 |
| Mar 5, 2026 | 11.55 | 11.91 | 11.54 | 11.76 | 11.76 | 4.07% | 28,156,760 |
| Mar 4, 2026 | 11.24 | 11.57 | 11.18 | 11.30 | 11.30 | -1.40% | 21,281,980 |
| Mar 3, 2026 | 12.20 | 12.28 | 11.44 | 11.46 | 11.46 | -6.07% | 35,263,960 |
| Mar 2, 2026 | 12.33 | 12.55 | 12.16 | 12.20 | 12.20 | -2.63% | 27,004,820 |
| Feb 27, 2026 | 12.42 | 12.57 | 12.29 | 12.53 | 12.53 | -0.87% | 29,311,080 |
| Feb 26, 2026 | 12.11 | 12.67 | 12.11 | 12.64 | 12.64 | 4.38% | 50,452,760 |
| Feb 25, 2026 | 12.12 | 12.25 | 12.07 | 12.11 | 12.11 | -0.41% | 16,587,680 |
| Feb 24, 2026 | 12.16 | 12.30 | 11.99 | 12.16 | 12.16 | 1.16% | 19,776,860 |
| Feb 13, 2026 | 12.32 | 12.32 | 12.01 | 12.02 | 12.02 | -1.64% | 17,589,550 |
| Feb 12, 2026 | 11.97 | 12.27 | 11.91 | 12.22 | 12.22 | 2.17% | 24,221,700 |
| Feb 11, 2026 | 12.03 | 12.20 | 11.93 | 11.96 | 11.96 | -0.50% | 15,296,490 |
| Feb 10, 2026 | 11.88 | 12.20 | 11.88 | 12.02 | 12.02 | 1.01% | 22,744,560 |
| Feb 9, 2026 | 11.63 | 11.94 | 11.59 | 11.90 | 11.90 | 4.02% | 30,889,000 |
| Feb 6, 2026 | 11.40 | 11.68 | 11.33 | 11.44 | 11.44 | -0.52% | 16,312,400 |
| Feb 5, 2026 | 11.74 | 11.78 | 11.43 | 11.50 | 11.50 | -2.95% | 24,388,120 |
| Feb 4, 2026 | 11.85 | 11.91 | 11.63 | 11.85 | 11.85 | -0.75% | 21,022,190 |
| Feb 3, 2026 | 11.66 | 11.96 | 11.64 | 11.94 | 11.94 | 3.47% | 26,043,050 |
| Feb 2, 2026 | 11.90 | 11.97 | 11.51 | 11.54 | 11.54 | -3.27% | 26,156,697 |
| Jan 30, 2026 | 11.68 | 11.99 | 11.45 | 11.93 | 11.93 | 2.05% | 32,107,940 |
| Jan 29, 2026 | 11.90 | 12.03 | 11.61 | 11.69 | 11.69 | -2.66% | 28,502,000 |
| Jan 28, 2026 | 12.16 | 12.31 | 11.96 | 12.01 | 12.01 | -1.64% | 24,330,360 |
| Jan 27, 2026 | 12.10 | 12.21 | 11.59 | 12.21 | 12.21 | 0.74% | 30,638,670 |
| Jan 26, 2026 | 12.22 | 12.32 | 11.96 | 12.12 | 12.12 | -0.74% | 27,329,240 |
| Jan 23, 2026 | 12.19 | 12.22 | 12.05 | 12.21 | 12.21 | 0.25% | 31,073,170 |
| Jan 22, 2026 | 11.73 | 12.18 | 11.73 | 12.18 | 12.18 | 4.10% | 40,816,160 |
| Jan 21, 2026 | 11.68 | 11.94 | 11.61 | 11.70 | 11.70 | -0.59% | 32,962,030 |
| Jan 20, 2026 | 11.95 | 11.99 | 11.65 | 11.77 | 11.77 | -1.67% | 23,441,560 |
| Jan 19, 2026 | 11.82 | 12.02 | 11.77 | 11.97 | 11.97 | 0.59% | 17,959,590 |
| Jan 16, 2026 | 11.94 | 11.98 | 11.71 | 11.90 | 11.90 | 0.17% | 20,810,960 |
| Jan 15, 2026 | 11.95 | 12.00 | 11.78 | 11.88 | 11.88 | -1.16% | 19,118,650 |
| Jan 14, 2026 | 11.96 | 12.20 | 11.85 | 12.02 | 12.02 | 1.01% | 32,913,350 |
| Jan 13, 2026 | 12.30 | 12.40 | 11.86 | 11.90 | 11.90 | -3.64% | 35,118,115 |
| Jan 12, 2026 | 12.12 | 12.35 | 12.02 | 12.35 | 12.35 | 2.66% | 34,657,151 |
| Jan 9, 2026 | 11.99 | 12.14 | 11.92 | 12.03 | 12.03 | 0.67% | 29,626,370 |
| Jan 8, 2026 | 11.82 | 12.02 | 11.71 | 11.95 | 11.95 | 0.93% | 23,149,720 |
| Jan 7, 2026 | 11.83 | 12.04 | 11.74 | 11.84 | 11.84 | 0.17% | 27,498,520 |
| Jan 6, 2026 | 11.77 | 11.84 | 11.64 | 11.82 | 11.82 | 0.85% | 22,393,530 |
| Jan 5, 2026 | 11.55 | 11.73 | 11.54 | 11.72 | 11.72 | 1.91% | 19,208,290 |
| Dec 31, 2025 | 11.64 | 11.67 | 11.45 | 11.50 | 11.50 | -1.37% | 14,773,900 |
| Dec 30, 2025 | 11.51 | 11.67 | 11.49 | 11.66 | 11.66 | 0.60% | 15,083,369 |
| Dec 29, 2025 | 11.56 | 11.79 | 11.51 | 11.59 | 11.59 | 0.43% | 14,878,118 |
| Dec 26, 2025 | 11.60 | 11.63 | 11.45 | 11.54 | 11.54 | -0.43% | 15,422,690 |
| Dec 25, 2025 | 11.56 | 11.67 | 11.49 | 11.59 | 11.59 | 0.61% | 13,238,340 |
| Dec 24, 2025 | 11.28 | 11.53 | 11.27 | 11.52 | 11.52 | 1.50% | 18,049,420 |
| Dec 23, 2025 | 11.39 | 11.52 | 11.29 | 11.35 | 11.35 | -0.96% | 16,747,160 |
| Dec 22, 2025 | 11.36 | 11.62 | 11.36 | 11.46 | 11.46 | 1.15% | 22,381,160 |
| Dec 19, 2025 | 11.41 | 11.65 | 11.26 | 11.33 | 11.33 | -0.18% | 16,530,470 |
| Dec 18, 2025 | 11.19 | 11.58 | 11.17 | 11.35 | 11.35 | 0.53% | 14,030,650 |
| Dec 17, 2025 | 11.08 | 11.33 | 10.96 | 11.29 | 11.29 | 1.53% | 13,496,668 |
| Dec 16, 2025 | 11.39 | 11.39 | 11.02 | 11.12 | 11.12 | -2.46% | 14,155,520 |
| Dec 15, 2025 | 11.49 | 11.54 | 11.34 | 11.40 | 11.40 | -1.64% | 11,559,620 |
| Dec 12, 2025 | 11.61 | 11.78 | 11.46 | 11.59 | 11.59 | -0.34% | 12,878,476 |
| Dec 11, 2025 | 11.89 | 11.89 | 11.62 | 11.63 | 11.63 | -2.19% | 16,942,200 |
| Dec 10, 2025 | 11.77 | 11.94 | 11.69 | 11.89 | 11.89 | 0.59% | 18,918,780 |
| Dec 9, 2025 | 11.79 | 12.00 | 11.69 | 11.82 | 11.82 | 1.11% | 28,013,930 |
| Dec 8, 2025 | 11.41 | 11.77 | 11.39 | 11.69 | 11.69 | 2.63% | 22,378,540 |
| Dec 5, 2025 | 11.32 | 11.45 | 11.13 | 11.39 | 11.39 | 0.89% | 14,236,000 |
| Dec 4, 2025 | 11.23 | 11.35 | 11.10 | 11.29 | 11.29 | -0.09% | 12,004,580 |
| Dec 3, 2025 | 11.56 | 11.57 | 11.23 | 11.30 | 11.30 | -2.33% | 16,399,900 |
| Dec 2, 2025 | 11.44 | 11.71 | 11.29 | 11.57 | 11.57 | 0.70% | 20,788,890 |
| Dec 1, 2025 | 11.35 | 11.50 | 11.28 | 11.49 | 11.49 | 1.50% | 13,363,335 |
| Nov 28, 2025 | 11.38 | 11.43 | 11.25 | 11.32 | 11.32 | -0.61% | 13,969,780 |
| Nov 27, 2025 | 11.21 | 11.59 | 11.20 | 11.39 | 11.39 | 0.98% | 18,974,850 |
| Nov 26, 2025 | 11.26 | 11.42 | 11.17 | 11.28 | 11.28 | -0.27% | 15,536,580 |
| Nov 25, 2025 | 11.04 | 11.42 | 11.04 | 11.31 | 11.31 | 2.54% | 23,607,306 |
| Nov 24, 2025 | 10.90 | 11.09 | 10.79 | 11.03 | 11.03 | 1.57% | 13,427,050 |
| Nov 21, 2025 | 11.20 | 11.28 | 10.84 | 10.86 | 10.86 | -3.81% | 21,811,490 |
| Nov 20, 2025 | 11.88 | 11.95 | 11.26 | 11.29 | 11.29 | -4.16% | 29,481,860 |
| Nov 19, 2025 | 11.72 | 12.07 | 11.72 | 11.78 | 11.78 | 0.17% | 24,051,410 |
| Nov 18, 2025 | 11.91 | 11.94 | 11.69 | 11.76 | 11.76 | -1.92% | 21,193,370 |
| Nov 17, 2025 | 12.15 | 12.17 | 11.88 | 11.99 | 11.99 | -0.58% | 25,557,510 |
| Nov 14, 2025 | 12.51 | 12.65 | 12.05 | 12.06 | 12.06 | -3.83% | 58,151,210 |
| Nov 13, 2025 | 11.95 | 12.99 | 11.95 | 12.54 | 12.54 | 6.18% | 97,693,270 |
| Nov 12, 2025 | 12.10 | 12.10 | 11.66 | 11.81 | 11.81 | -2.40% | 21,492,580 |
| Nov 11, 2025 | 12.11 | 12.22 | 11.94 | 12.10 | 12.10 | 0.25% | 25,245,040 |
| Nov 10, 2025 | 11.98 | 12.25 | 11.97 | 12.07 | 12.07 | 0.75% | 22,825,020 |
| Nov 7, 2025 | 12.00 | 12.55 | 11.90 | 11.98 | 11.98 | -1.16% | 33,919,080 |
| Nov 6, 2025 | 11.65 | 12.38 | 11.65 | 12.12 | 12.12 | 3.77% | 45,475,650 |
| Nov 5, 2025 | 11.53 | 11.72 | 11.44 | 11.68 | 11.68 | -0.76% | 27,193,260 |
| Nov 4, 2025 | 12.22 | 12.22 | 11.64 | 11.77 | 11.77 | -4.15% | 47,200,160 |
| Nov 3, 2025 | 13.13 | 13.13 | 12.19 | 12.28 | 12.28 | 2.85% | 68,573,510 |
| Oct 24, 2025 | 11.61 | 12.00 | 11.58 | 11.94 | 11.94 | 3.20% | 28,271,960 |
| Oct 23, 2025 | 11.56 | 11.65 | 11.30 | 11.57 | 11.57 | -0.77% | 15,653,000 |
| Oct 22, 2025 | 11.67 | 11.75 | 11.51 | 11.66 | 11.66 | -0.77% | 17,204,600 |
| Oct 21, 2025 | 11.51 | 11.79 | 11.35 | 11.75 | 11.75 | 2.26% | 25,262,200 |
| Oct 20, 2025 | 11.26 | 11.53 | 11.25 | 11.49 | 11.49 | 3.42% | 25,169,390 |
| Oct 17, 2025 | 11.90 | 12.04 | 11.06 | 11.11 | 11.11 | -4.39% | 35,784,400 |
| Oct 16, 2025 | 12.00 | 12.00 | 11.59 | 11.62 | 11.62 | -3.49% | 32,053,150 |
| Oct 15, 2025 | 11.97 | 12.07 | 11.81 | 12.04 | 12.04 | 0.33% | 28,984,380 |
| Oct 14, 2025 | 12.78 | 12.98 | 11.89 | 12.00 | 12.00 | -5.36% | 58,601,300 |
| Oct 13, 2025 | 12.41 | 12.74 | 12.15 | 12.68 | 12.68 | -4.37% | 51,274,210 |
| Oct 10, 2025 | 13.58 | 13.58 | 13.01 | 13.26 | 13.26 | -2.93% | 62,454,330 |
| Oct 9, 2025 | 13.74 | 14.08 | 13.58 | 13.66 | 13.66 | -0.73% | 99,299,620 |
| Sep 30, 2025 | 13.00 | 14.28 | 12.98 | 13.76 | 13.76 | 6.01% | 137,744,300 |
| Sep 29, 2025 | 12.79 | 14.07 | 12.79 | 12.98 | 12.98 | 1.49% | 70,478,290 |
| Sep 26, 2025 | 13.55 | 13.63 | 12.79 | 12.79 | 12.79 | -5.47% | 47,527,690 |
| Sep 25, 2025 | 13.91 | 14.44 | 13.44 | 13.53 | 13.53 | 1.50% | 67,776,080 |
| Sep 24, 2025 | 12.72 | 13.35 | 12.47 | 13.33 | 13.33 | 3.98% | 39,075,510 |