Jiangsu Xinquan Automotive Trim Co.,Ltd. (SHA:603179)
China
· Delayed Price · Currency is CNY 57.37
-1.03 (-1.76%)
Apr 29, 2026, 3:00 PM CST
SHA:603179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.00 | 58.09 | 56.52 | 57.37 | 57.37 | -1.76% | 18,527,589 |
| Apr 28, 2026 | 61.35 | 61.50 | 56.96 | 58.40 | 58.40 | -4.82% | 24,072,157 |
| Apr 27, 2026 | 61.17 | 62.95 | 60.80 | 61.36 | 61.36 | 0.31% | 16,028,827 |
| Apr 24, 2026 | 62.00 | 63.99 | 61.05 | 61.17 | 61.17 | -1.35% | 13,963,947 |
| Apr 23, 2026 | 64.34 | 64.34 | 61.10 | 62.01 | 62.01 | -3.71% | 17,908,338 |
| Apr 22, 2026 | 63.59 | 65.16 | 63.05 | 64.40 | 64.40 | 0.58% | 12,129,160 |
| Apr 21, 2026 | 63.83 | 65.95 | 63.51 | 64.03 | 64.03 | -0.19% | 15,272,920 |
| Apr 20, 2026 | 66.68 | 66.68 | 62.82 | 64.15 | 64.15 | -3.77% | 16,329,542 |
| Apr 17, 2026 | 67.06 | 67.15 | 65.35 | 66.66 | 66.66 | -0.92% | 12,574,961 |
| Apr 16, 2026 | 67.72 | 69.21 | 66.80 | 67.28 | 67.28 | 2.89% | 19,562,030 |
| Apr 15, 2026 | 63.68 | 67.46 | 63.46 | 65.39 | 65.39 | 3.09% | 19,280,460 |
| Apr 14, 2026 | 62.95 | 64.85 | 61.90 | 63.43 | 63.43 | 2.34% | 13,971,860 |
| Apr 13, 2026 | 65.07 | 65.07 | 61.78 | 61.98 | 61.98 | -5.10% | 17,411,960 |
| Apr 10, 2026 | 65.96 | 68.34 | 65.01 | 65.31 | 65.31 | -0.58% | 13,149,920 |
| Apr 9, 2026 | 66.56 | 67.86 | 65.30 | 65.69 | 65.69 | -2.44% | 9,964,435 |
| Apr 8, 2026 | 66.60 | 67.88 | 66.26 | 67.33 | 67.33 | 4.05% | 9,808,673 |
| Apr 7, 2026 | 65.39 | 66.49 | 64.34 | 64.71 | 64.71 | -0.19% | 6,858,724 |
| Apr 3, 2026 | 66.36 | 66.66 | 64.78 | 64.83 | 64.83 | -2.23% | 7,928,021 |
| Apr 2, 2026 | 66.90 | 68.60 | 65.88 | 66.31 | 66.31 | -1.46% | 8,726,880 |
| Apr 1, 2026 | 66.38 | 68.76 | 66.01 | 67.29 | 67.29 | 3.36% | 10,870,550 |
| Mar 31, 2026 | 66.12 | 67.17 | 65.00 | 65.10 | 65.10 | -1.68% | 9,554,291 |
| Mar 30, 2026 | 65.43 | 67.18 | 65.02 | 66.21 | 66.21 | - | 12,353,150 |
| Mar 27, 2026 | 64.26 | 67.56 | 63.75 | 66.21 | 66.21 | 2.46% | 12,647,470 |
| Mar 26, 2026 | 67.67 | 67.98 | 64.01 | 64.62 | 64.62 | -2.09% | 17,919,084 |
| Mar 25, 2026 | 60.84 | 66.00 | 60.03 | 66.00 | 66.00 | 10.00% | 17,595,661 |
| Mar 24, 2026 | 61.93 | 62.00 | 58.11 | 60.00 | 60.00 | -0.27% | 14,542,390 |
| Mar 23, 2026 | 63.48 | 64.66 | 59.80 | 60.16 | 60.16 | -6.00% | 20,951,437 |
| Mar 20, 2026 | 69.73 | 70.96 | 64.00 | 64.00 | 64.00 | -7.95% | 21,083,786 |
| Mar 19, 2026 | 70.72 | 71.59 | 69.00 | 69.53 | 69.53 | -3.44% | 9,947,230 |
| Mar 18, 2026 | 71.35 | 72.33 | 70.57 | 72.01 | 72.01 | 2.14% | 6,273,144 |
| Mar 17, 2026 | 73.19 | 73.50 | 70.00 | 70.50 | 70.50 | -3.36% | 8,550,834 |
| Mar 16, 2026 | 75.91 | 75.91 | 71.20 | 72.95 | 72.95 | -3.72% | 13,331,610 |
| Mar 13, 2026 | 77.32 | 78.20 | 75.51 | 75.77 | 75.77 | -2.83% | 6,714,854 |
| Mar 12, 2026 | 78.79 | 79.90 | 76.60 | 77.98 | 77.98 | -0.60% | 7,707,768 |
| Mar 11, 2026 | 80.02 | 80.80 | 77.98 | 78.45 | 78.45 | -1.41% | 9,061,378 |
| Mar 10, 2026 | 78.00 | 80.20 | 77.55 | 79.57 | 79.57 | 3.62% | 10,112,860 |
| Mar 9, 2026 | 76.06 | 77.10 | 73.69 | 76.79 | 76.79 | -3.42% | 11,425,190 |
| Mar 6, 2026 | 76.50 | 81.50 | 75.65 | 79.51 | 79.51 | 4.32% | 11,859,371 |
| Mar 5, 2026 | 77.63 | 77.70 | 75.53 | 76.22 | 76.22 | 0.14% | 7,169,031 |
| Mar 4, 2026 | 77.09 | 78.48 | 75.35 | 76.11 | 76.11 | -2.36% | 11,656,047 |
| Mar 3, 2026 | 81.70 | 83.59 | 77.80 | 77.95 | 77.95 | -4.58% | 12,730,150 |
| Mar 2, 2026 | 82.00 | 83.80 | 80.90 | 81.69 | 81.69 | -3.39% | 12,385,720 |
| Feb 27, 2026 | 84.76 | 86.98 | 83.92 | 84.56 | 84.56 | -0.44% | 7,447,525 |
| Feb 26, 2026 | 84.63 | 86.49 | 83.69 | 84.93 | 84.93 | 0.37% | 9,255,254 |
| Feb 25, 2026 | 81.98 | 85.75 | 80.88 | 84.62 | 84.62 | 2.82% | 11,678,082 |
| Feb 24, 2026 | 86.00 | 87.00 | 81.64 | 82.30 | 82.30 | -1.21% | 10,284,997 |
| Feb 13, 2026 | 84.12 | 84.90 | 82.57 | 83.31 | 83.31 | -1.93% | 7,291,669 |
| Feb 12, 2026 | 82.58 | 87.49 | 82.36 | 84.95 | 84.95 | 2.60% | 11,440,333 |
| Feb 11, 2026 | 85.58 | 85.58 | 82.50 | 82.80 | 82.80 | -3.61% | 10,624,690 |
| Feb 10, 2026 | 84.66 | 87.15 | 83.24 | 85.90 | 85.90 | 1.50% | 14,096,398 |
| Feb 9, 2026 | 88.49 | 88.49 | 84.31 | 84.63 | 84.63 | -3.61% | 13,327,110 |
| Feb 6, 2026 | 83.87 | 88.78 | 83.01 | 87.80 | 87.80 | 3.56% | 16,238,297 |
| Feb 5, 2026 | 86.85 | 87.00 | 83.91 | 84.78 | 84.78 | -2.38% | 7,383,421 |
| Feb 4, 2026 | 86.57 | 87.66 | 85.51 | 86.85 | 86.85 | -0.29% | 8,274,196 |
| Feb 3, 2026 | 86.27 | 87.50 | 84.30 | 87.10 | 87.10 | 2.40% | 11,972,400 |
| Feb 2, 2026 | 85.39 | 89.26 | 85.00 | 85.06 | 85.06 | -2.02% | 15,557,430 |
| Jan 30, 2026 | 86.62 | 88.61 | 83.90 | 86.81 | 86.81 | 0.24% | 14,925,160 |
| Jan 29, 2026 | 90.12 | 91.54 | 86.30 | 86.60 | 86.60 | -3.69% | 14,599,156 |
| Jan 28, 2026 | 92.47 | 92.50 | 88.70 | 89.92 | 89.92 | -3.08% | 13,227,361 |
| Jan 27, 2026 | 91.88 | 93.84 | 89.62 | 92.78 | 92.78 | 1.29% | 14,080,270 |
| Jan 26, 2026 | 95.43 | 96.00 | 90.45 | 91.60 | 91.60 | -4.17% | 19,418,770 |
| Jan 23, 2026 | 98.74 | 99.99 | 94.21 | 95.59 | 95.59 | -1.26% | 16,655,950 |
| Jan 22, 2026 | 96.55 | 100.55 | 95.80 | 96.81 | 96.81 | 0.74% | 15,938,870 |
| Jan 21, 2026 | 98.00 | 100.88 | 95.63 | 96.10 | 96.10 | -3.68% | 23,087,474 |
| Jan 20, 2026 | 103.85 | 105.14 | 97.71 | 99.77 | 99.77 | -3.80% | 22,211,724 |
| Jan 19, 2026 | 99.20 | 108.41 | 98.11 | 103.71 | 103.71 | 3.95% | 30,596,734 |
| Jan 16, 2026 | 91.69 | 99.77 | 91.69 | 99.77 | 99.77 | 10.00% | 30,919,769 |
| Jan 15, 2026 | 93.00 | 96.97 | 89.00 | 90.70 | 90.70 | -1.37% | 23,613,800 |
| Jan 14, 2026 | 90.00 | 91.96 | 88.96 | 91.96 | 91.96 | 10.00% | 9,095,273 |
| Jan 13, 2026 | 84.24 | 86.06 | 82.36 | 83.60 | 83.60 | -0.76% | 14,609,130 |
| Jan 12, 2026 | 89.36 | 89.67 | 83.45 | 84.24 | 84.24 | -1.85% | 22,205,060 |
| Jan 9, 2026 | 78.04 | 85.83 | 76.20 | 85.83 | 85.83 | 10.00% | 32,413,380 |
| Jan 8, 2026 | 81.81 | 81.93 | 77.82 | 78.03 | 78.03 | -4.14% | 14,342,240 |
| Jan 7, 2026 | 74.00 | 82.94 | 73.50 | 81.40 | 81.40 | 7.96% | 24,233,020 |
| Jan 6, 2026 | 76.00 | 78.85 | 75.18 | 75.40 | 75.40 | -2.03% | 15,026,000 |
| Jan 5, 2026 | 73.08 | 78.78 | 70.50 | 76.96 | 76.96 | 4.17% | 17,782,310 |
| Dec 31, 2025 | 74.19 | 74.50 | 72.19 | 73.88 | 73.88 | -0.42% | 16,624,310 |
| Dec 30, 2025 | 68.71 | 74.99 | 68.71 | 74.19 | 74.19 | 7.96% | 21,594,410 |
| Dec 29, 2025 | 64.71 | 71.20 | 64.71 | 68.72 | 68.72 | 6.08% | 19,571,420 |
| Dec 26, 2025 | 67.40 | 67.42 | 64.46 | 64.78 | 64.78 | -2.43% | 9,573,704 |
| Dec 25, 2025 | 63.90 | 67.30 | 63.78 | 66.39 | 66.39 | 4.22% | 13,855,780 |
| Dec 24, 2025 | 63.28 | 64.30 | 62.00 | 63.70 | 63.70 | 0.66% | 9,139,439 |
| Dec 23, 2025 | 63.96 | 64.40 | 62.45 | 63.28 | 63.28 | -1.09% | 9,834,207 |
| Dec 22, 2025 | 65.55 | 66.46 | 63.59 | 63.98 | 63.98 | -1.30% | 11,399,610 |
| Dec 19, 2025 | 65.11 | 66.16 | 64.55 | 64.82 | 64.82 | 0.03% | 9,419,795 |
| Dec 18, 2025 | 64.81 | 67.19 | 64.52 | 64.80 | 64.80 | -1.13% | 6,018,721 |
| Dec 17, 2025 | 64.31 | 66.38 | 64.31 | 65.54 | 65.54 | 1.53% | 7,676,134 |
| Dec 16, 2025 | 65.32 | 65.95 | 63.00 | 64.55 | 64.55 | -1.21% | 9,252,197 |
| Dec 15, 2025 | 65.76 | 66.54 | 65.30 | 65.34 | 65.34 | -1.34% | 6,081,398 |
| Dec 12, 2025 | 67.67 | 67.67 | 65.00 | 66.23 | 66.23 | -2.49% | 11,959,613 |
| Dec 11, 2025 | 69.01 | 70.60 | 67.50 | 67.92 | 67.92 | -1.35% | 7,254,231 |
| Dec 10, 2025 | 68.10 | 70.58 | 65.81 | 68.85 | 68.85 | 0.83% | 10,867,250 |
| Dec 9, 2025 | 67.00 | 69.06 | 64.01 | 68.28 | 68.28 | -0.01% | 15,671,992 |
| Dec 8, 2025 | 69.50 | 69.50 | 64.40 | 68.29 | 68.29 | -4.56% | 29,505,480 |
| Dec 5, 2025 | 68.95 | 72.38 | 67.80 | 71.55 | 71.55 | 3.01% | 15,136,750 |
| Dec 4, 2025 | 71.00 | 72.42 | 68.71 | 69.46 | 69.46 | 1.55% | 17,359,800 |
| Dec 3, 2025 | 67.90 | 70.22 | 67.88 | 68.40 | 68.40 | 0.96% | 10,061,986 |
| Dec 2, 2025 | 69.88 | 69.88 | 67.26 | 67.75 | 67.75 | -2.67% | 10,369,862 |
| Dec 1, 2025 | 66.52 | 71.20 | 66.00 | 69.61 | 69.61 | 5.20% | 20,636,218 |
| Nov 28, 2025 | 65.32 | 66.77 | 63.11 | 66.17 | 66.17 | 1.80% | 11,649,908 |