Shenzhen Gongjin Electronics Co., Ltd. Class A 603118
SSE · China · Electronic Technology
CNY 15.72-0.58 (-3.56%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15.72 | -3.56% | CNY 16.87 | CNY 16.99 | CNY 15.70 | 56.73M |
| 2026-09-29 | CNY 16.30 | -1.15% | CNY 16.28 | CNY 16.54 | CNY 16.15 | 39.86M |
| 2026-09-28 | CNY 16.49 | -7.15% | CNY 17.40 | CNY 17.64 | CNY 16.25 | 60.83M |
| 2026-09-24 | CNY 17.76 | -3.16% | CNY 17.98 | CNY 18.50 | CNY 17.72 | 65.84M |
| 2026-09-23 | CNY 18.34 | +0.77% | CNY 18.20 | CNY 18.78 | CNY 17.88 | 88.35M |
| 2026-09-22 | CNY 18.20 | -2.41% | CNY 18.73 | CNY 18.93 | CNY 18.10 | 80.26M |
| 2026-09-21 | CNY 18.65 | +1.19% | CNY 18.35 | CNY 18.74 | CNY 18.00 | 126.82M |
| 2026-09-18 | CNY 18.43 | +10.03% | CNY 17.08 | CNY 18.43 | CNY 16.78 | 92.09M |
| 2026-09-17 | CNY 16.75 | -2.16% | CNY 16.73 | CNY 17.16 | CNY 16.60 | 68.42M |
| 2026-09-16 | CNY 17.12 | +5.42% | CNY 16.18 | CNY 17.37 | CNY 16.13 | 93.14M |
| 2026-09-15 | CNY 16.24 | -0.25% | CNY 16.18 | CNY 16.60 | CNY 15.88 | 56.91M |
| 2026-09-14 | CNY 16.28 | +2.07% | CNY 15.54 | CNY 16.63 | CNY 15.45 | 80.53M |
| 2026-09-11 | CNY 15.95 | -5.79% | CNY 16.42 | CNY 17.06 | CNY 15.60 | 85.25M |
| 2026-09-10 | CNY 16.93 | -5.15% | CNY 17.25 | CNY 17.45 | CNY 16.90 | 64.28M |
| 2026-09-09 | CNY 17.85 | -1.05% | CNY 18.04 | CNY 18.49 | CNY 17.66 | 89.33M |
| 2026-09-08 | CNY 18.04 | +0.84% | CNY 18.61 | CNY 18.61 | CNY 17.92 | 127.66M |
| 2026-09-07 | CNY 17.89 | +10.02% | CNY 17.00 | CNY 17.89 | CNY 17.00 | 36.54M |
| 2026-09-04 | CNY 16.26 | -5.41% | CNY 17.36 | CNY 17.50 | CNY 16.16 | 82.51M |
| 2026-09-03 | CNY 17.19 | -2.44% | CNY 17.98 | CNY 18.14 | CNY 16.98 | 72.25M |
| 2026-09-02 | CNY 17.62 | -1.62% | CNY 17.51 | CNY 18.06 | CNY 17.50 | 75.71M |
| 2026-09-01 | CNY 17.91 | -3.71% | CNY 18.53 | CNY 18.68 | CNY 17.90 | 110.82M |
| 2026-08-31 | CNY 18.60 | +4.91% | CNY 17.44 | CNY 18.70 | CNY 17.26 | 142.08M |
| 2026-08-28 | CNY 17.73 | -2.69% | CNY 18.14 | CNY 18.47 | CNY 17.70 | 117.59M |
| 2026-08-27 | CNY 18.22 | +1.90% | CNY 17.86 | CNY 18.32 | CNY 17.49 | 163.40M |
| 2026-08-26 | CNY 17.88 | +10.03% | CNY 16.80 | CNY 17.88 | CNY 16.30 | 126.46M |
| 2026-08-25 | CNY 16.25 | +1.50% | CNY 15.69 | CNY 16.50 | CNY 15.41 | 102.24M |
| 2026-08-24 | CNY 16.01 | -10.01% | CNY 17.36 | CNY 17.63 | CNY 16.01 | 112.61M |
| 2026-08-21 | CNY 17.79 | +4.65% | CNY 17.17 | CNY 18.49 | CNY 17.10 | 149.38M |
| 2026-08-20 | CNY 17.00 | -0.64% | CNY 17.44 | CNY 18.04 | CNY 16.83 | 118.50M |
| 2026-08-19 | CNY 17.11 | -9.99% | CNY 18.45 | CNY 19.40 | CNY 17.11 | 128.32M |
| 2026-08-18 | CNY 19.01 | -1.60% | CNY 20.15 | CNY 20.58 | CNY 18.15 | 228.91M |
| 2026-08-17 | CNY 19.32 | +10.02% | CNY 19.26 | CNY 19.32 | CNY 18.89 | 104.78M |
| 2026-08-14 | CNY 17.56 | +10.03% | CNY 16.36 | CNY 17.56 | CNY 16.27 | 112.63M |
| 2026-08-13 | CNY 15.96 | +9.99% | CNY 14.76 | CNY 15.96 | CNY 14.76 | 109.36M |
| 2026-08-12 | CNY 14.51 | -1.23% | CNY 14.63 | CNY 14.75 | CNY 14.30 | 62.83M |
| 2026-08-11 | CNY 14.69 | +0.07% | CNY 14.59 | CNY 14.93 | CNY 14.32 | 67.13M |
| 2026-08-10 | CNY 14.68 | -0.14% | CNY 14.70 | CNY 14.88 | CNY 14.35 | 64.25M |
| 2026-08-07 | CNY 14.70 | -0.54% | CNY 14.60 | CNY 15.01 | CNY 14.44 | 103.00M |
| 2026-08-06 | CNY 14.78 | +2.64% | CNY 13.95 | CNY 14.94 | CNY 13.95 | 120.04M |
| 2026-08-05 | CNY 14.40 | +5.65% | CNY 13.20 | CNY 14.99 | CNY 13.12 | 153.27M |
| 2026-08-04 | CNY 13.63 | +3.41% | CNY 13.35 | CNY 13.69 | CNY 12.88 | 108.61M |
| 2026-08-03 | CNY 13.18 | -9.17% | CNY 13.75 | CNY 14.61 | CNY 13.10 | 135.85M |
| 2026-07-31 | CNY 14.51 | -3.14% | CNY 14.98 | CNY 15.67 | CNY 14.15 | 165.03M |
| 2026-07-30 | CNY 14.98 | -9.98% | CNY 15.81 | CNY 16.08 | CNY 14.98 | 84.84M |
| 2026-07-29 | CNY 16.64 | -3.87% | CNY 17.40 | CNY 17.80 | CNY 15.70 | 194.21M |
| 2026-07-28 | CNY 17.31 | +6.85% | CNY 15.50 | CNY 17.82 | CNY 15.36 | 215.65M |
| 2026-07-27 | CNY 16.20 | +2.73% | CNY 14.93 | CNY 16.76 | CNY 14.30 | 141.98M |
| 2026-07-24 | CNY 15.77 | -5.00% | CNY 15.75 | CNY 17.88 | CNY 15.75 | 170.07M |
| 2026-07-23 | CNY 16.60 | +1.10% | CNY 17.06 | CNY 17.64 | CNY 16.00 | 213.99M |
| 2026-07-22 | CNY 16.42 | +9.98% | CNY 15.98 | CNY 16.42 | CNY 15.81 | 111.08M |
| 2026-07-21 | CNY 14.93 | +10.02% | CNY 13.13 | CNY 14.93 | CNY 12.73 | 133.32M |
| 2026-07-20 | CNY 13.57 | -9.23% | CNY 16.45 | CNY 16.45 | CNY 13.47 | 177.04M |
| 2026-07-17 | CNY 14.95 | +10.01% | CNY 13.31 | CNY 14.95 | CNY 12.90 | 122.62M |
| 2026-07-16 | CNY 13.59 | +5.59% | CNY 12.30 | CNY 14.16 | CNY 12.20 | 104.31M |
| 2026-07-15 | CNY 12.87 | -9.75% | CNY 13.96 | CNY 13.97 | CNY 12.86 | 75.25M |
| 2026-07-14 | CNY 14.26 | -3.65% | CNY 14.66 | CNY 14.98 | CNY 13.38 | 83.84M |
| 2026-07-13 | CNY 14.80 | +4.23% | CNY 13.66 | CNY 14.83 | CNY 13.60 | 110.07M |
| 2026-07-10 | CNY 14.20 | +5.81% | CNY 13.46 | CNY 14.43 | CNY 13.41 | 93.56M |
| 2026-07-09 | CNY 13.42 | -7.06% | CNY 13.30 | CNY 13.95 | CNY 13.00 | 102.75M |
| 2026-07-08 | CNY 14.44 | +6.88% | CNY 13.31 | CNY 14.72 | CNY 13.26 | 107.58M |
| 2026-07-07 | CNY 13.51 | +0.67% | CNY 12.93 | CNY 13.93 | CNY 12.81 | 95.18M |
| 2026-07-06 | CNY 13.42 | +10.00% | CNY 12.01 | CNY 13.42 | CNY 11.85 | 71.86M |
| 2026-07-03 | CNY 12.20 | +3.48% | CNY 12.24 | CNY 12.58 | CNY 12.00 | 38.69M |
| 2026-07-02 | CNY 11.79 | -2.16% | CNY 11.95 | CNY 12.22 | CNY 11.61 | 30.01M |
| 2026-07-01 | CNY 12.05 | -0.50% | CNY 12.11 | CNY 12.42 | CNY 12.01 | 37.79M |
| 2026-06-30 | CNY 12.11 | +9.99% | CNY 11.12 | CNY 12.11 | CNY 10.91 | 31.52M |
| 2026-06-29 | CNY 11.01 | -5.41% | CNY 11.50 | CNY 11.55 | CNY 10.70 | 30.05M |
| 2026-06-26 | CNY 11.64 | -5.83% | CNY 12.22 | CNY 12.22 | CNY 11.61 | 30.34M |
| 2026-06-25 | CNY 12.36 | -2.37% | CNY 12.78 | CNY 12.81 | CNY 12.22 | 28.88M |
| 2026-06-24 | CNY 12.66 | -0.86% | CNY 12.75 | CNY 12.94 | CNY 12.53 | 26.06M |
| 2026-06-23 | CNY 12.77 | -2.67% | CNY 13.05 | CNY 13.18 | CNY 12.66 | 28.55M |
| 2026-06-22 | CNY 13.12 | -0.61% | CNY 13.15 | CNY 13.37 | CNY 12.68 | 34.71M |
| 2026-06-18 | CNY 13.20 | -0.90% | CNY 13.44 | CNY 13.44 | CNY 13.06 | 31.30M |
| 2026-06-17 | CNY 13.32 | +3.02% | CNY 12.73 | CNY 13.46 | CNY 12.71 | 40.07M |
| 2026-06-16 | CNY 12.93 | +1.65% | CNY 12.72 | CNY 13.05 | CNY 12.60 | 28.70M |
| 2026-06-15 | CNY 12.72 | +4.61% | CNY 12.38 | CNY 12.75 | CNY 12.25 | 31.42M |
| 2026-06-12 | CNY 12.16 | +2.10% | CNY 12.12 | CNY 12.43 | CNY 12.11 | 26.24M |
| 2026-06-11 | CNY 11.91 | -1.65% | CNY 12.05 | CNY 12.20 | CNY 11.83 | 22.93M |
| 2026-06-10 | CNY 12.11 | -3.97% | CNY 12.42 | CNY 12.44 | CNY 11.94 | 31.34M |
| 2026-06-09 | CNY 12.61 | +2.11% | CNY 12.46 | CNY 12.62 | CNY 12.21 | 29.56M |
| 2026-06-08 | CNY 12.35 | -7.90% | CNY 12.89 | CNY 13.01 | CNY 12.26 | 42.48M |
| 2026-06-05 | CNY 13.41 | +1.21% | CNY 12.99 | CNY 13.71 | CNY 12.91 | 50.94M |
| 2026-06-04 | CNY 13.25 | +2.08% | CNY 13.24 | CNY 13.75 | CNY 13.18 | 45.49M |
| 2026-06-03 | CNY 12.98 | +2.37% | CNY 13.17 | CNY 13.49 | CNY 12.81 | 52.47M |
| 2026-06-02 | CNY 12.68 | +0.71% | CNY 12.56 | CNY 12.81 | CNY 12.29 | 29.87M |
| 2026-06-01 | CNY 12.59 | -1.56% | CNY 12.79 | CNY 13.00 | CNY 12.54 | 27.93M |
| 2026-05-29 | CNY 12.79 | -4.48% | CNY 13.59 | CNY 13.67 | CNY 12.62 | 40.46M |
| 2026-05-28 | CNY 13.39 | +3.80% | CNY 12.78 | CNY 13.50 | CNY 12.71 | 43.01M |
| 2026-05-27 | CNY 12.90 | -3.80% | CNY 13.30 | CNY 13.38 | CNY 12.80 | 42.97M |
| 2026-05-26 | CNY 13.41 | -5.43% | CNY 13.98 | CNY 14.00 | CNY 13.15 | 58.65M |