Shanghai - Delayed Quote CNY

Jiangsu Xinquan Automotive Trim Co.,Ltd. (603179.SS)

44.93

+0.51

+(1.15%)

At close: May 23 at 3:00:04 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	44.70	45.60	44.69	44.93	44.93	3,920,240
May 22, 2025	44.85	45.41	44.38	44.42	44.42	3,698,423
May 21, 2025	45.00	45.17	43.82	45.05	45.05	4,957,135
May 20, 2025	46.00	46.40	44.80	45.17	45.17	5,379,205
May 19, 2025	46.78	46.98	45.52	46.43	46.43	3,799,387
May 16, 2025	44.76	47.34	44.76	46.00	46.00	6,536,729
May 15, 2025	44.94	45.99	44.20	44.98	44.98	5,729,147
May 14, 2025	44.56	45.50	44.22	45.10	45.10	6,934,947
May 13, 2025	44.49	45.48	44.00	44.23	44.23	7,181,559
May 12, 2025	41.97	43.90	41.97	43.90	43.90	6,915,396
May 9, 2025	42.87	43.00	41.30	41.50	41.50	5,622,498
May 8, 2025	42.04	43.43	42.02	42.66	42.66	5,068,186
May 7, 2025	43.00	44.25	41.70	42.10	42.10	9,411,153
May 6, 2025	40.90	43.10	40.90	42.39	42.39	7,045,431
Apr 30, 2025	39.34	40.85	38.70	40.27	40.27	4,700,552
Apr 29, 2025	40.80	40.80	39.09	39.25	39.25	7,174,900
Apr 28, 2025	41.20	41.60	40.27	41.13	41.13	3,520,100
Apr 25, 2025	41.00	41.83	40.99	41.13	41.13	2,756,252
Apr 24, 2025	42.09	42.52	41.07	41.20	41.20	2,730,408
Apr 23, 2025	40.49	42.38	40.30	42.12	42.12	8,488,443
Apr 22, 2025	40.62	40.62	39.99	40.00	40.00	1,891,600
Apr 21, 2025	39.60	40.96	39.02	40.61	40.61	3,913,180
Apr 18, 2025	40.01	40.80	39.55	39.76	39.76	3,058,513
Apr 17, 2025	41.21	41.70	40.50	40.56	40.56	3,380,276
Apr 16, 2025	42.25	42.36	41.10	41.50	41.50	3,755,417
Apr 15, 2025	42.72	43.42	42.05	42.37	42.37	4,417,406
Apr 14, 2025	43.50	44.48	42.60	42.66	42.66	4,826,270
Apr 11, 2025	40.82	44.80	40.36	43.75	43.75	7,870,286
Apr 10, 2025	41.16	42.62	40.50	40.82	40.82	6,926,527
Apr 9, 2025	38.80	39.35	37.50	38.88	38.88	8,228,278
Apr 8, 2025	39.90	40.50	38.00	39.79	39.79	9,333,091
Apr 7, 2025	41.91	42.42	41.10	41.10	41.10	3,193,200
Apr 3, 2025	46.50	46.95	45.65	45.67	45.67	3,597,768
Apr 2, 2025	46.63	47.40	46.50	47.00	47.00	2,503,999
Apr 1, 2025	47.09	47.28	46.50	46.69	46.69	2,606,665
Mar 31, 2025	47.33	47.92	46.61	47.19	47.19	3,754,936
Mar 28, 2025	47.76	48.00	47.06	47.56	47.56	3,406,620
Mar 27, 2025	47.25	48.10	46.75	47.77	47.77	4,690,514
Mar 26, 2025	46.51	47.95	46.50	47.27	47.27	5,136,494
Mar 25, 2025	47.27	47.82	46.60	46.81	46.81	5,413,643
Mar 24, 2025	45.56	47.10	45.55	47.03	47.03	6,412,271
Mar 21, 2025	46.58	46.72	45.26	45.80	45.80	4,683,804
Mar 20, 2025	46.18	47.52	46.08	46.88	46.88	5,578,883
Mar 19, 2025	45.58	46.97	45.15	46.36	46.36	6,399,880
Mar 18, 2025	46.08	46.36	45.52	45.80	45.80	4,294,448
Mar 17, 2025	45.35	46.95	44.50	46.22	46.22	10,367,665
Mar 14, 2025	44.86	45.80	44.36	45.21	45.21	7,343,574
Mar 13, 2025	45.90	46.98	44.38	44.90	44.90	9,665,120
Mar 12, 2025	45.63	46.72	45.36	45.60	45.60	9,061,229
Mar 11, 2025	48.50	48.50	44.90	45.12	45.12	20,873,986
Mar 10, 2025	49.21	50.05	48.58	49.45	49.45	6,307,419
Mar 7, 2025	46.70	51.20	46.12	49.74	49.74	16,370,919
Mar 6, 2025	48.68	48.75	46.72	46.96	46.96	14,744,451
Mar 5, 2025	49.32	49.60	46.60	48.58	48.58	14,038,587
Mar 4, 2025	48.70	50.68	48.53	49.62	49.62	5,110,982
Mar 3, 2025	49.22	50.10	48.23	49.09	49.09	5,645,151
Feb 28, 2025	51.91	51.94	48.76	48.88	48.88	7,835,445
Feb 27, 2025	54.50	55.04	51.48	51.95	51.95	8,642,195
Feb 26, 2025	52.38	56.88	52.38	54.46	54.46	13,082,534
Feb 25, 2025	52.00	54.77	51.53	52.90	52.90	9,562,157
Feb 24, 2025	53.70	54.09	51.70	52.49	52.49	9,260,838
Feb 21, 2025	54.80	55.90	53.50	53.75	53.75	15,104,848
Feb 20, 2025	49.81	54.80	48.85	54.80	54.80	11,417,328
Feb 19, 2025	48.00	49.98	47.92	49.82	49.82	4,825,849
Feb 18, 2025	48.50	49.37	47.90	48.16	48.16	3,523,583
Feb 17, 2025	49.40	49.65	47.91	48.90	48.90	7,376,112
Feb 14, 2025	47.65	49.88	47.47	49.34	49.34	7,295,762
Feb 13, 2025	48.89	49.35	47.39	47.56	47.56	6,834,829
Feb 12, 2025	50.06	50.21	48.72	49.08	49.08	5,247,559
Feb 11, 2025	50.30	50.60	49.52	50.28	50.28	4,952,463
Feb 10, 2025	51.63	51.97	50.10	50.45	50.45	6,229,400
Feb 7, 2025	51.08	52.50	50.66	51.98	51.98	6,230,305
Feb 6, 2025	48.14	51.00	47.80	51.00	51.00	7,844,903
Feb 5, 2025	47.80	48.80	46.60	47.76	47.76	3,965,942
Jan 27, 2025	48.37	48.69	47.70	47.80	47.80	2,735,440
Jan 24, 2025	48.15	48.93	47.34	48.37	48.37	5,302,051
Jan 23, 2025	48.40	48.78	47.71	48.10	48.10	4,993,426
Jan 22, 2025	48.74	48.96	47.86	48.49	48.49	4,746,336
Jan 21, 2025	50.16	50.43	48.40	49.48	49.48	6,375,753
Jan 20, 2025	49.78	51.38	49.03	50.12	50.12	6,267,801
Jan 17, 2025	47.80	49.26	47.42	48.95	48.95	4,247,240
Jan 16, 2025	49.00	49.50	47.75	48.07	48.07	5,001,160
Jan 15, 2025	47.82	49.60	47.57	48.60	48.60	6,221,017
Jan 14, 2025	45.95	48.37	45.32	47.80	47.80	6,680,466
Jan 13, 2025	46.67	47.29	45.61	46.00	46.00	3,974,398
Jan 10, 2025	47.49	48.65	46.79	46.95	46.95	4,440,550
Jan 9, 2025	47.42	47.98	46.65	47.54	47.54	5,882,697
Jan 8, 2025	46.45	48.12	44.92	47.92	47.92	9,329,815
Jan 7, 2025	44.37	48.09	44.06	46.69	46.69	15,493,115
Jan 6, 2025	43.00	45.54	42.58	44.25	44.25	9,615,622
Jan 3, 2025	43.42	44.69	42.21	42.55	42.55	5,287,366
Jan 2, 2025	42.97	44.99	42.31	43.73	43.73	9,259,637
Dec 31, 2024	43.38	43.47	42.60	42.70	42.70	3,118,137
Dec 30, 2024	43.40	43.84	42.80	43.48	43.48	4,080,623
Dec 27, 2024	43.85	44.24	42.81	43.44	43.44	3,655,099
Dec 26, 2024	44.01	44.60	43.43	43.81	43.81	5,367,942
Dec 25, 2024	45.10	45.29	44.00	44.35	44.35	3,031,100
Dec 24, 2024	44.35	44.99	44.15	44.72	44.72	3,586,655
Dec 23, 2024	46.13	46.19	44.03	44.18	44.18	4,769,309
Dec 20, 2024	46.12	46.69	45.61	46.01	46.01	3,269,614
Dec 19, 2024	45.39	46.39	45.11	46.08	46.08	2,063,870
Dec 18, 2024	46.05	46.84	45.40	45.84	45.84	3,277,266
Dec 17, 2024	45.00	46.84	44.97	45.72	45.72	5,294,513
Dec 16, 2024	46.36	46.67	44.66	45.00	45.00	4,824,630
Dec 13, 2024	46.53	46.84	45.81	46.50	46.50	3,665,225
Dec 12, 2024	45.97	46.90	45.97	46.85	46.85	4,402,849
Dec 11, 2024	46.01	46.44	45.46	46.20	46.20	3,710,172
Dec 10, 2024	48.01	48.48	46.20	46.39	46.39	6,189,928
Dec 9, 2024	45.77	47.59	45.04	46.84	46.84	6,875,747
Dec 6, 2024	45.24	46.19	44.44	45.35	45.35	3,718,674
Dec 5, 2024	45.66	45.85	44.25	45.05	45.05	6,103,744
Dec 4, 2024	46.05	46.60	45.26	45.86	45.86	3,744,750
Dec 3, 2024	46.82	46.93	45.85	46.14	46.14	2,697,200
Dec 2, 2024	46.69	48.20	46.06	46.81	46.81	5,407,513
Nov 29, 2024	44.80	47.30	44.62	46.35	46.35	5,168,848
Nov 28, 2024	45.52	46.31	44.62	44.90	44.90	3,866,794
Nov 27, 2024	45.18	45.52	44.36	45.50	45.50	4,308,413
Nov 26, 2024	46.49	46.85	44.03	45.05	45.05	8,658,745
Nov 25, 2024	48.64	49.50	46.55	46.85	46.85	5,635,804
Nov 22, 2024	49.01	49.45	47.78	47.85	47.85	3,717,710
Nov 21, 2024	49.08	49.49	48.50	49.00	49.00	3,065,586
Nov 20, 2024	50.27	50.55	48.20	49.11	49.11	7,476,657
Nov 19, 2024	49.42	51.35	49.42	50.45	50.45	4,963,598
Nov 18, 2024	49.90	50.65	48.88	49.48	49.48	4,089,162
Nov 15, 2024	52.00	52.00	49.59	50.06	50.06	6,074,798
Nov 14, 2024	53.06	53.27	52.00	52.26	52.26	3,003,938
Nov 13, 2024	54.70	54.70	52.80	53.42	53.42	5,318,727
Nov 12, 2024	56.87	58.50	54.52	55.12	55.12	8,648,985
Nov 11, 2024	53.73	58.07	53.00	56.55	56.55	9,668,354
Nov 8, 2024	51.39	54.50	50.60	53.75	53.75	7,726,711
Nov 7, 2024	52.70	53.00	50.10	51.30	51.30	8,372,528
Nov 6, 2024	49.20	54.10	48.52	52.60	52.60	10,554,874
Nov 5, 2024	50.10	50.25	48.03	49.18	49.18	4,501,670
Nov 4, 2024	48.61	50.40	48.61	50.00	50.00	3,279,497
Nov 1, 2024	50.15	50.15	48.30	49.05	49.05	5,111,185
Oct 31, 2024	51.07	51.89	49.48	50.25	50.25	6,932,483
Oct 30, 2024	49.60	51.10	48.80	49.93	49.93	2,420,188
Oct 29, 2024	50.49	51.60	50.14	50.45	50.45	2,344,766
Oct 28, 2024	50.23	51.59	48.90	50.90	50.90	4,414,037
Oct 25, 2024	52.99	53.50	50.17	50.28	50.28	6,641,451
Oct 24, 2024	48.90	51.04	47.51	50.59	50.59	13,585,107
Oct 23, 2024	47.10	47.58	46.28	46.86	46.86	4,121,245
Oct 22, 2024	47.05	49.30	46.83	47.54	47.54	4,592,073
Oct 21, 2024	48.36	48.97	46.71	47.06	47.06	4,426,077
Oct 18, 2024	44.75	48.98	44.16	48.37	48.37	6,855,844
Oct 17, 2024	45.19	45.43	44.52	44.53	44.53	2,798,900
Oct 16, 2024	45.60	45.98	44.33	45.21	45.21	4,027,092
Oct 15, 2024	48.28	48.37	45.88	46.03	46.03	4,592,968
Oct 14, 2024	50.16	50.41	47.39	48.27	48.27	8,485,333
Oct 11, 2024	52.60	52.80	49.50	50.05	50.05	5,687,570
Oct 10, 2024	51.01	53.86	51.01	52.63	52.63	6,811,884
Oct 9, 2024	51.59	55.98	49.20	51.62	51.62	12,689,592
Oct 8, 2024	53.97	53.97	50.23	51.87	51.87	7,564,498
Sep 30, 2024	46.00	49.06	46.00	49.06	49.06	6,371,245
Sep 27, 2024	43.32	44.70	42.87	44.60	44.60	2,630,114
Sep 26, 2024	40.62	42.65	40.62	42.48	42.48	3,446,789
Sep 25, 2024	40.95	41.48	40.30	40.86	40.86	3,551,060
Sep 24, 2024	39.78	40.88	38.50	40.53	40.53	4,861,847
Sep 23, 2024	39.03	40.24	38.97	39.19	39.19	2,794,200
Sep 20, 2024	39.32	40.12	38.96	39.24	39.24	2,687,876
Sep 19, 2024	38.66	39.59	38.45	38.95	38.95	2,930,500
Sep 18, 2024	37.45	39.04	36.97	38.88	38.88	2,887,928
Sep 13, 2024	38.05	38.20	37.30	37.30	37.30	2,211,808
Sep 12, 2024	39.50	39.50	38.01	38.04	38.04	1,660,323
Sep 11, 2024	38.09	39.55	37.96	39.03	39.03	2,487,790
Sep 10, 2024	38.38	39.14	37.92	38.08	38.08	2,795,489
Sep 9, 2024	38.90	39.08	38.33	38.43	38.43	2,429,917
Sep 6, 2024	39.05	40.15	38.55	38.94	38.94	3,307,115
Sep 5, 2024	38.95	39.90	38.37	39.10	39.10	4,214,598
Sep 4, 2024	37.91	38.96	37.23	38.35	38.35	2,839,800
Sep 3, 2024	36.80	38.00	36.41	37.91	37.91	2,584,562
Sep 2, 2024	38.00	38.30	36.70	36.80	36.80	3,588,904
Aug 30, 2024	36.18	38.41	36.00	37.99	37.99	5,535,394
Aug 29, 2024	34.25	36.50	33.97	36.31	36.31	3,861,862
Aug 28, 2024	33.28	34.27	33.00	34.23	34.23	2,923,600
Aug 27, 2024	33.17	33.58	32.54	33.32	33.32	2,050,100
Aug 26, 2024	34.11	34.16	32.88	33.28	33.28	2,420,470
Aug 23, 2024	33.97	34.30	33.70	33.97	33.97	1,609,274
Aug 22, 2024	34.98	35.02	33.91	33.97	33.97	2,515,070
Aug 21, 2024	35.53	36.00	34.90	34.98	34.98	3,238,516
Aug 20, 2024	36.62	36.62	35.33	35.52	35.52	1,814,147
Aug 19, 2024	36.41	37.50	36.41	36.60	36.60	1,883,800
Aug 16, 2024	37.00	37.34	36.39	36.50	36.50	1,711,400
Aug 15, 2024	36.18	37.79	35.83	37.08	37.08	2,921,447
Aug 14, 2024	37.08	37.30	35.89	36.35	36.35	2,868,840
Aug 13, 2024	37.80	38.19	36.20	37.08	37.08	3,784,101
Aug 12, 2024	38.57	38.62	37.58	37.80	37.80	2,674,513
Aug 9, 2024	38.91	39.49	38.56	38.70	38.70	1,347,400
Aug 8, 2024	39.60	39.60	38.71	38.95	38.95	1,431,804
Aug 7, 2024	39.55	39.86	38.85	39.43	39.43	1,947,170
Aug 6, 2024	39.19	39.80	38.91	39.75	39.75	2,534,900
Aug 5, 2024	39.65	40.30	38.60	38.67	38.67	3,062,822
Aug 2, 2024	39.91	40.25	39.50	39.60	39.60	2,297,968
Aug 1, 2024	41.10	41.69	40.00	40.05	40.05	3,048,247
Jul 31, 2024	39.90	41.59	39.90	41.51	41.51	2,891,900
Jul 30, 2024	40.30	41.08	39.53	40.10	40.10	2,307,531
Jul 29, 2024	41.64	41.70	39.75	40.22	40.22	2,876,079
Jul 26, 2024	40.23	41.63	40.20	41.35	41.35	2,469,229
Jul 25, 2024	40.00	40.74	39.68	40.25	40.25	3,049,139
Jul 24, 2024	42.08	42.39	40.42	40.50	40.50	3,309,550
Jul 23, 2024	43.10	43.30	42.57	42.57	42.57	2,718,600
Jul 22, 2024	43.30	43.43	42.55	42.85	42.85	2,820,934
Jul 19, 2024	44.30	44.32	43.12	43.23	43.23	2,673,054
Jul 18, 2024	44.60	44.60	43.65	44.40	44.40	2,630,184
Jul 17, 2024	45.00	45.22	44.31	44.41	44.41	1,877,078
Jul 16, 2024	44.34	45.57	44.31	45.00	45.00	3,228,836
Jul 15, 2024	44.01	44.75	43.80	44.31	44.31	2,174,507
Jul 12, 2024	44.43	44.78	43.32	44.28	44.28	3,034,166
Jul 11, 2024	45.00	45.19	43.91	45.10	45.10	3,145,184
Jul 10, 2024	43.23	45.24	43.12	44.52	44.52	4,481,901
Jul 9, 2024	42.00	43.55	41.61	43.12	43.12	4,695,498
Jul 8, 2024	41.70	42.68	41.53	41.86	41.86	2,151,436
Jul 5, 2024	42.40	42.40	42.40	42.40	42.40	-
Jul 4, 2024	43.00	43.87	42.13	42.40	42.40	8,753,628
Jul 3, 2024	40.60	42.97	40.46	41.48	41.48	5,250,783
Jul 2, 2024	40.47	40.78	39.33	39.83	39.83	3,145,759
Jul 1, 2024	39.01	39.75	38.33	39.39	39.39	1,933,850
Jun 28, 2024	39.44	39.90	39.00	39.24	39.24	3,210,850
Jun 27, 2024	0.3 Dividend
Jun 27, 2024	39.85	40.18	39.21	39.36	39.36	2,270,829
Jun 26, 2024	40.32	40.44	39.07	40.33	40.03	3,112,067
Jun 25, 2024	40.56	40.99	40.00	40.32	40.02	2,210,023
Jun 24, 2024	41.30	41.70	40.46	40.56	40.26	3,150,501
Jun 21, 2024	42.40	42.49	41.45	41.70	41.39	3,126,510
Jun 20, 2024	42.90	43.38	42.35	42.40	42.08	2,067,134
Jun 19, 2024	44.88	45.20	42.71	43.38	43.06	4,382,755
Jun 18, 2024	42.30	44.70	42.12	44.31	43.98	6,194,009
Jun 17, 2024	42.85	42.98	42.02	42.24	41.93	4,850,104
Jun 14, 2024	43.89	43.89	41.77	43.70	43.37	10,976,757
Jun 13, 2024	42.74	44.29	42.44	43.92	43.59	5,147,893
Jun 12, 2024	43.04	43.26	42.75	42.87	42.55	2,510,517
Jun 11, 2024	42.65	43.20	41.90	43.12	42.80	3,240,925
Jun 7, 2024	43.05	43.50	42.48	43.00	42.68	2,478,166
Jun 6, 2024	44.22	44.22	42.64	43.00	42.68	3,479,200
Jun 5, 2024	43.59	44.20	43.31	43.67	43.35	2,986,044
Jun 4, 2024	43.06	43.50	42.80	43.24	42.92	1,904,758
Jun 3, 2024	43.80	44.47	42.81	43.10	42.78	3,805,472
May 31, 2024	43.78	44.57	43.62	43.65	43.33	1,788,762
May 30, 2024	42.79	44.00	42.65	43.64	43.32	1,688,164
May 29, 2024	42.70	43.48	42.10	42.86	42.54	1,371,500
May 28, 2024	42.89	43.55	42.05	42.82	42.50	2,403,376
May 27, 2024	43.13	43.35	42.03	42.62	42.30	3,696,859
May 24, 2024	43.14	43.40	42.66	43.09	42.77	3,284,710
May 23, 2024	43.66	43.66	42.93	43.30	42.98	2,855,640

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jiangsu Xinquan Automotive Trim Co.,Ltd. (603179.SS)