Jiangsu Xinquan Automotive Trim Co. Ltd. Class A 603179
SSE · China · Producer Manufacturing
CNY 40.48+0.26 (+0.65%)
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 40.48 | +0.65% | CNY 40.30 | CNY 41.88 | CNY 39.86 | 15.59M |
| 2026-09-29 | CNY 40.22 | -1.18% | CNY 40.40 | CNY 41.50 | CNY 39.65 | 13.24M |
| 2026-09-28 | CNY 40.70 | -1.43% | CNY 41.21 | CNY 41.40 | CNY 40.00 | 15.27M |
| 2026-09-24 | CNY 41.29 | +0.93% | CNY 40.92 | CNY 42.60 | CNY 40.58 | 20.05M |
| 2026-09-23 | CNY 40.91 | +1.39% | CNY 40.50 | CNY 41.70 | CNY 40.08 | 14.94M |
| 2026-09-22 | CNY 40.35 | -1.63% | CNY 41.14 | CNY 41.55 | CNY 40.06 | 13.41M |
| 2026-09-21 | CNY 41.02 | +2.55% | CNY 39.92 | CNY 42.15 | CNY 39.80 | 20.30M |
| 2026-09-18 | CNY 40.00 | +1.47% | CNY 39.83 | CNY 41.08 | CNY 39.40 | 18.13M |
| 2026-09-17 | CNY 39.42 | +7.27% | CNY 36.66 | CNY 39.98 | CNY 36.56 | 29.05M |
| 2026-09-16 | CNY 36.75 | -0.46% | CNY 37.10 | CNY 37.15 | CNY 36.30 | 12.68M |
| 2026-09-15 | CNY 36.92 | -4.35% | CNY 38.22 | CNY 38.50 | CNY 36.86 | 14.70M |
| 2026-09-14 | CNY 38.60 | +2.93% | CNY 37.51 | CNY 39.73 | CNY 37.30 | 15.43M |
| 2026-09-11 | CNY 37.50 | -3.30% | CNY 38.39 | CNY 38.39 | CNY 36.66 | 12.61M |
| 2026-09-10 | CNY 38.78 | -2.66% | CNY 39.57 | CNY 39.81 | CNY 38.62 | 9.99M |
| 2026-09-09 | CNY 39.84 | -3.02% | CNY 41.07 | CNY 41.66 | CNY 39.70 | 16.95M |
| 2026-09-08 | CNY 41.08 | -1.34% | CNY 41.58 | CNY 42.20 | CNY 40.31 | 18.42M |
| 2026-09-07 | CNY 41.64 | +5.55% | CNY 40.58 | CNY 43.00 | CNY 40.17 | 34.97M |
| 2026-09-04 | CNY 39.45 | -5.58% | CNY 42.00 | CNY 44.13 | CNY 39.12 | 30.87M |
| 2026-09-03 | CNY 41.78 | +3.16% | CNY 41.20 | CNY 42.28 | CNY 40.66 | 28.03M |
| 2026-09-02 | CNY 40.50 | +2.79% | CNY 39.10 | CNY 41.66 | CNY 38.59 | 32.27M |
| 2026-09-01 | CNY 39.40 | -0.48% | CNY 40.18 | CNY 41.27 | CNY 39.30 | 19.77M |
| 2026-08-31 | CNY 39.59 | +0.33% | CNY 39.47 | CNY 39.71 | CNY 38.58 | 13.74M |
| 2026-08-28 | CNY 39.46 | -0.88% | CNY 39.74 | CNY 40.29 | CNY 38.96 | 16.54M |
| 2026-08-27 | CNY 39.81 | +6.10% | CNY 37.80 | CNY 40.10 | CNY 37.51 | 27.59M |
| 2026-08-26 | CNY 37.52 | 0.00% | CNY 37.52 | CNY 39.19 | CNY 37.51 | 21.07M |
| 2026-08-25 | CNY 37.52 | -1.47% | CNY 37.62 | CNY 38.10 | CNY 36.55 | 17.85M |
| 2026-08-24 | CNY 38.08 | +3.68% | CNY 37.57 | CNY 38.40 | CNY 36.00 | 28.64M |
| 2026-08-21 | CNY 36.73 | +4.79% | CNY 34.60 | CNY 36.83 | CNY 34.50 | 18.04M |
| 2026-08-20 | CNY 35.05 | -1.71% | CNY 35.70 | CNY 35.91 | CNY 34.48 | 21.94M |
| 2026-08-19 | CNY 35.66 | -9.99% | CNY 38.88 | CNY 38.88 | CNY 35.66 | 29.99M |
| 2026-08-18 | CNY 39.62 | -0.28% | CNY 39.47 | CNY 40.10 | CNY 38.50 | 21.39M |
| 2026-08-17 | CNY 39.73 | -1.54% | CNY 40.33 | CNY 40.40 | CNY 39.16 | 24.47M |
| 2026-08-14 | CNY 40.35 | -2.25% | CNY 41.26 | CNY 41.50 | CNY 39.74 | 20.39M |
| 2026-08-13 | CNY 41.28 | -0.22% | CNY 41.56 | CNY 43.17 | CNY 41.21 | 26.42M |
| 2026-08-12 | CNY 41.37 | -0.70% | CNY 41.66 | CNY 41.99 | CNY 40.56 | 30.09M |
| 2026-08-11 | CNY 41.66 | +10.01% | CNY 37.97 | CNY 41.66 | CNY 37.30 | 30.47M |
| 2026-08-10 | CNY 37.87 | -2.65% | CNY 38.98 | CNY 39.24 | CNY 37.56 | 13.62M |
| 2026-08-07 | CNY 38.90 | +0.15% | CNY 38.80 | CNY 39.26 | CNY 37.51 | 19.71M |
| 2026-08-06 | CNY 38.84 | -2.22% | CNY 39.28 | CNY 39.43 | CNY 38.40 | 17.77M |
| 2026-08-05 | CNY 39.72 | +0.86% | CNY 39.88 | CNY 40.17 | CNY 38.80 | 19.15M |
| 2026-08-04 | CNY 39.38 | -1.06% | CNY 39.20 | CNY 39.94 | CNY 37.14 | 23.61M |
| 2026-08-03 | CNY 39.80 | +3.11% | CNY 38.97 | CNY 40.41 | CNY 38.28 | 18.27M |
| 2026-07-31 | CNY 38.60 | +7.49% | CNY 37.20 | CNY 39.28 | CNY 36.80 | 19.07M |
| 2026-07-30 | CNY 35.91 | -5.08% | CNY 37.74 | CNY 38.00 | CNY 35.66 | 17.60M |
| 2026-07-29 | CNY 37.83 | -0.45% | CNY 38.00 | CNY 38.36 | CNY 36.95 | 13.89M |
| 2026-07-28 | CNY 38.00 | -3.77% | CNY 38.93 | CNY 40.07 | CNY 37.88 | 13.93M |
| 2026-07-27 | CNY 39.49 | +2.54% | CNY 38.56 | CNY 39.56 | CNY 37.88 | 14.29M |
| 2026-07-24 | CNY 38.51 | -5.10% | CNY 38.50 | CNY 40.08 | CNY 38.23 | 19.73M |
| 2026-07-23 | CNY 40.58 | -5.41% | CNY 41.80 | CNY 42.47 | CNY 39.73 | 22.63M |
| 2026-07-22 | CNY 42.90 | +0.68% | CNY 42.50 | CNY 43.56 | CNY 41.33 | 16.67M |
| 2026-07-21 | CNY 42.61 | +4.41% | CNY 40.98 | CNY 43.24 | CNY 39.95 | 20.38M |
| 2026-07-20 | CNY 40.81 | -0.56% | CNY 42.00 | CNY 42.30 | CNY 39.70 | 25.73M |
| 2026-07-17 | CNY 41.04 | -7.04% | CNY 44.15 | CNY 44.60 | CNY 41.00 | 21.99M |
| 2026-07-16 | CNY 44.15 | -2.00% | CNY 44.60 | CNY 46.74 | CNY 43.66 | 16.87M |
| 2026-07-15 | CNY 45.05 | +2.15% | CNY 44.20 | CNY 46.23 | CNY 43.70 | 16.29M |
| 2026-07-14 | CNY 44.10 | +1.40% | CNY 43.48 | CNY 44.68 | CNY 42.48 | 12.74M |
| 2026-07-13 | CNY 43.49 | -6.59% | CNY 46.31 | CNY 46.32 | CNY 43.16 | 19.09M |
| 2026-07-10 | CNY 46.56 | -0.94% | CNY 47.26 | CNY 48.80 | CNY 46.56 | 17.72M |
| 2026-07-09 | CNY 47.00 | -0.80% | CNY 48.33 | CNY 48.50 | CNY 45.94 | 17.74M |
| 2026-07-08 | CNY 47.38 | -9.99% | CNY 52.01 | CNY 52.26 | CNY 47.38 | 27.33M |
| 2026-07-07 | CNY 52.64 | -0.53% | CNY 53.44 | CNY 55.17 | CNY 52.10 | 26.05M |
| 2026-07-06 | CNY 52.92 | -1.03% | CNY 53.40 | CNY 55.93 | CNY 52.68 | 39.92M |
| 2026-07-03 | CNY 53.47 | +5.82% | CNY 50.38 | CNY 54.59 | CNY 49.65 | 48.88M |
| 2026-07-02 | CNY 50.53 | +1.30% | CNY 51.00 | CNY 52.00 | CNY 49.31 | 37.97M |
| 2026-07-01 | CNY 49.88 | +0.46% | CNY 50.30 | CNY 50.90 | CNY 48.57 | 23.81M |
| 2026-06-30 | CNY 49.65 | +4.31% | CNY 47.98 | CNY 50.99 | CNY 47.73 | 28.15M |
| 2026-06-29 | CNY 47.60 | +4.68% | CNY 45.50 | CNY 48.05 | CNY 44.20 | 28.66M |
| 2026-06-26 | CNY 45.47 | -2.78% | CNY 46.77 | CNY 47.91 | CNY 45.16 | 20.62M |
| 2026-06-25 | CNY 46.77 | -4.47% | CNY 49.19 | CNY 49.45 | CNY 46.60 | 23.22M |
| 2026-06-24 | CNY 48.96 | +3.29% | CNY 47.64 | CNY 51.04 | CNY 46.20 | 32.62M |
| 2026-06-23 | CNY 47.40 | -3.46% | CNY 48.60 | CNY 48.61 | CNY 46.60 | 22.70M |
| 2026-06-22 | CNY 49.10 | -6.65% | CNY 51.45 | CNY 52.40 | CNY 48.02 | 38.30M |
| 2026-06-18 | CNY 52.60 | +4.45% | CNY 50.58 | CNY 53.83 | CNY 50.37 | 36.18M |
| 2026-06-17 | CNY 50.36 | -0.16% | CNY 50.08 | CNY 51.38 | CNY 49.00 | 21.50M |
| 2026-06-16 | CNY 50.44 | -4.25% | CNY 52.67 | CNY 52.70 | CNY 50.03 | 24.35M |
| 2026-06-15 | CNY 52.68 | +8.66% | CNY 48.51 | CNY 52.91 | CNY 48.50 | 31.02M |
| 2026-06-12 | CNY 48.48 | -4.00% | CNY 51.29 | CNY 51.75 | CNY 48.40 | 26.27M |
| 2026-06-11 | CNY 50.50 | +0.30% | CNY 50.34 | CNY 52.10 | CNY 49.50 | 21.05M |
| 2026-06-10 | CNY 50.35 | -4.24% | CNY 52.19 | CNY 53.77 | CNY 49.26 | 26.95M |
| 2026-06-09 | CNY 52.58 | -1.26% | CNY 53.45 | CNY 53.50 | CNY 50.78 | 29.21M |
| 2026-06-08 | CNY 53.25 | +1.99% | CNY 50.22 | CNY 54.50 | CNY 50.10 | 34.35M |
| 2026-06-05 | CNY 52.21 | -1.69% | CNY 53.15 | CNY 54.48 | CNY 50.54 | 29.79M |
| 2026-06-04 | CNY 53.11 | +0.61% | CNY 52.00 | CNY 55.42 | CNY 51.95 | 34.32M |
| 2026-06-03 | CNY 52.79 | +3.07% | CNY 50.99 | CNY 53.98 | CNY 49.98 | 34.52M |
| 2026-06-02 | CNY 51.22 | +1.41% | CNY 51.00 | CNY 52.98 | CNY 49.93 | 28.95M |
| 2026-06-01 | CNY 50.51 | -3.03% | CNY 51.99 | CNY 52.54 | CNY 49.86 | 23.43M |
| 2026-05-29 | CNY 52.09 | -3.88% | CNY 54.55 | CNY 55.09 | CNY 51.50 | 30.67M |
| 2026-05-28 | CNY 54.19 | -4.21% | CNY 56.88 | CNY 56.88 | CNY 53.17 | 38.81M |
| 2026-05-27 | CNY 56.57 | -5.87% | CNY 59.30 | CNY 60.30 | CNY 56.07 | 42.96M |
| 2026-05-26 | CNY 60.10 | -2.21% | CNY 60.38 | CNY 61.38 | CNY 58.58 | 41.84M |