Shenzhen Gongjin Electronics Co., Ltd. (SHA:603118)
China
· Delayed Price · Currency is CNY 14.65
+0.67 (4.79%)
Apr 29, 2026, 3:00 PM CST
SHA:603118 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.80 | 15.38 | 13.77 | 14.65 | 14.65 | 4.79% | 97,396,048 |
| Apr 28, 2026 | 14.52 | 14.87 | 13.72 | 13.98 | 13.98 | -5.09% | 66,000,920 |
| Apr 27, 2026 | 14.93 | 14.93 | 14.33 | 14.73 | 14.73 | -2.51% | 60,905,260 |
| Apr 24, 2026 | 14.48 | 15.32 | 14.07 | 15.11 | 15.11 | 3.71% | 93,758,520 |
| Apr 23, 2026 | 15.16 | 15.28 | 14.50 | 14.57 | 14.57 | -3.89% | 70,110,900 |
| Apr 22, 2026 | 14.31 | 15.49 | 14.31 | 15.16 | 15.16 | 4.99% | 98,833,735 |
| Apr 21, 2026 | 14.88 | 14.91 | 14.17 | 14.44 | 14.44 | -2.76% | 68,104,800 |
| Apr 20, 2026 | 15.03 | 15.03 | 14.65 | 14.85 | 14.85 | -2.17% | 99,175,010 |
| Apr 17, 2026 | 13.78 | 15.18 | 13.78 | 15.18 | 15.18 | 10.00% | 71,226,840 |
| Apr 16, 2026 | 13.65 | 14.02 | 13.45 | 13.80 | 13.80 | 1.02% | 42,654,280 |
| Apr 15, 2026 | 13.90 | 14.03 | 13.57 | 13.66 | 13.66 | -1.87% | 49,591,120 |
| Apr 14, 2026 | 14.17 | 14.28 | 13.81 | 13.92 | 13.92 | -1.83% | 64,439,590 |
| Apr 13, 2026 | 13.59 | 14.47 | 13.55 | 14.18 | 14.18 | 2.83% | 77,860,300 |
| Apr 10, 2026 | 14.22 | 14.26 | 13.74 | 13.79 | 13.79 | -4.30% | 85,838,470 |
| Apr 9, 2026 | 13.67 | 14.47 | 13.58 | 14.41 | 14.41 | 3.22% | 96,135,062 |
| Apr 8, 2026 | 13.77 | 13.96 | 13.55 | 13.96 | 13.96 | 1.82% | 87,255,240 |
| Apr 7, 2026 | 13.28 | 13.83 | 13.20 | 13.71 | 13.71 | 3.47% | 80,664,640 |
| Apr 3, 2026 | 13.32 | 13.36 | 12.84 | 13.25 | 13.25 | 1.45% | 53,228,085 |
| Apr 2, 2026 | 13.25 | 13.43 | 13.02 | 13.06 | 13.06 | -2.32% | 56,380,710 |
| Apr 1, 2026 | 13.08 | 13.44 | 13.08 | 13.37 | 13.37 | 1.60% | 80,339,666 |
| Mar 31, 2026 | 12.96 | 13.38 | 12.69 | 13.16 | 13.16 | 0.53% | 48,356,350 |
| Mar 30, 2026 | 12.86 | 13.20 | 12.71 | 13.09 | 13.09 | 0.15% | 42,237,830 |
| Mar 27, 2026 | 13.15 | 13.30 | 12.77 | 13.07 | 13.07 | -0.15% | 48,634,615 |
| Mar 26, 2026 | 13.00 | 13.59 | 12.87 | 13.09 | 13.09 | 2.35% | 98,423,229 |
| Mar 25, 2026 | 11.75 | 12.79 | 11.75 | 12.79 | 12.79 | 9.97% | 62,945,940 |
| Mar 24, 2026 | 11.24 | 11.65 | 10.76 | 11.63 | 11.63 | 5.34% | 46,561,970 |
| Mar 23, 2026 | 11.84 | 11.98 | 11.03 | 11.04 | 11.04 | -9.95% | 49,902,210 |
| Mar 20, 2026 | 12.90 | 12.97 | 12.20 | 12.26 | 12.26 | -3.54% | 35,622,680 |
| Mar 19, 2026 | 12.66 | 12.96 | 12.63 | 12.71 | 12.71 | -1.01% | 35,756,741 |
| Mar 18, 2026 | 12.42 | 12.86 | 12.24 | 12.84 | 12.84 | 5.42% | 34,993,530 |
| Mar 17, 2026 | 12.77 | 12.82 | 12.17 | 12.18 | 12.18 | -4.62% | 30,018,400 |
| Mar 16, 2026 | 12.47 | 12.81 | 12.31 | 12.77 | 12.77 | 1.83% | 30,794,980 |
| Mar 13, 2026 | 12.60 | 12.83 | 12.41 | 12.54 | 12.54 | -1.95% | 25,988,610 |
| Mar 12, 2026 | 12.77 | 13.17 | 12.62 | 12.79 | 12.79 | -1.39% | 35,566,820 |
| Mar 11, 2026 | 12.73 | 13.22 | 12.68 | 12.97 | 12.97 | 2.94% | 54,523,630 |
| Mar 10, 2026 | 12.44 | 12.66 | 12.34 | 12.60 | 12.60 | 3.19% | 38,041,480 |
| 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 |