Shanghai - Delayed Quote
CNY
Shenzhen Gongjin Electronics Co., Ltd. (603118.SS)
11.78
+0.17
(+1.46%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
11.66
11.93
11.42
11.78
11.78
37,986,499
Oct 30, 2026
11.71
12.27
11.59
11.61
11.61
36,538,920
Oct 29, 2026
12.57
12.70
11.99
11.99
11.99
49,923,177
Oct 28, 2026
12.15
13.13
12.00
12.73
12.73
75,275,497
Oct 27, 2026
12.83
12.86
11.92
11.94
11.94
28,442,910
Oct 26, 2026
13.00
13.00
12.57
12.59
12.59
26,869,011
Oct 23, 2026
12.66
13.23
12.04
13.15
13.15
44,353,872
Oct 22, 2026
13.67
13.67
12.95
12.96
12.96
33,734,622
Oct 21, 2026
13.71
13.90
13.54
13.61
13.61
31,807,767
Oct 20, 2026
13.35
13.64
13.21
13.57
13.57
39,323,344
Oct 19, 2026
13.01
13.56
12.90
13.38
13.38
46,098,375
Oct 16, 2026
13.86
13.95
12.95
13.06
13.06
44,073,665
Oct 15, 2026
13.50
14.02
13.43
13.53
13.53
37,109,766
Oct 14, 2026
14.12
14.36
13.84
14.05
14.05
39,563,102
Oct 13, 2026
13.52
14.30
13.15
14.17
14.17
49,430,356
Oct 12, 2026
14.48
14.48
13.80
13.81
13.81
39,923,702
Oct 9, 2026
14.80
15.10
13.98
14.64
14.64
53,408,190
Oct 8, 2026
15.90
16.09
14.90
15.08
15.08
55,198,150
Sep 30, 2026
16.87
16.99
15.70
15.72
15.72
56,727,787
Sep 29, 2026
16.28
16.54
16.15
16.30
16.30
39,859,250
Sep 28, 2026
17.40
17.64
16.25
16.49
16.49
60,827,030
Sep 24, 2026
17.98
18.50
17.72
17.76
17.76
65,837,646
Sep 23, 2026
18.20
18.78
17.88
18.34
18.34
88,351,743
Sep 22, 2026
18.73
18.93
18.10
18.20
18.20
80,262,068
Sep 21, 2026
18.35
18.74
18.00
18.65
18.65
126,819,922
Sep 18, 2026
17.08
18.43
16.78
18.43
18.43
92,087,726
Sep 17, 2026
16.73
17.16
16.60
16.75
16.75
68,417,652
Sep 16, 2026
16.18
17.37
16.13
17.12
17.12
93,136,124
Sep 15, 2026
16.18
16.60
15.88
16.24
16.24
56,914,386
Sep 14, 2026
15.54
16.63
15.45
16.28
16.28
80,534,357
Sep 11, 2026
16.42
17.06
15.60
15.95
15.95
85,254,945
Sep 10, 2026
17.25
17.45
16.90
16.93
16.93
64,276,335
Sep 9, 2026
18.04
18.49
17.66
17.85
17.85
89,327,425
Sep 8, 2026
18.61
18.61
17.92
18.04
18.04
127,655,089
Sep 7, 2026
17.00
17.89
17.00
17.89
17.89
36,543,009
Sep 4, 2026
17.36
17.50
16.16
16.26
16.26
82,514,028
Sep 3, 2026
17.98
18.14
16.98
17.19
17.19
72,248,185
Sep 2, 2026
17.51
18.06
17.50
17.62
17.62
75,713,983
Sep 1, 2026
18.53
18.68
17.90
17.91
17.91
110,822,379
Aug 31, 2026
17.44
18.70
17.26
18.60
18.60
142,082,714
Aug 28, 2026
18.14
18.47
17.70
17.73
17.73
117,590,492
Aug 27, 2026
17.86
18.32
17.49
18.22
18.22
163,396,346
Aug 26, 2026
16.80
17.88
16.30
17.88
17.88
126,463,633
Aug 25, 2026
15.69
16.50
15.41
16.25
16.25
102,235,730
Aug 24, 2026
17.36
17.63
16.01
16.01
16.01
112,605,624
Aug 21, 2026
17.17
18.49
17.10
17.79
17.79
149,380,884
Aug 20, 2026
17.44
18.04
16.83
17.00
17.00
118,499,382
Aug 19, 2026
18.45
19.40
17.11
17.11
17.11
128,324,283
Aug 18, 2026
20.15
20.58
18.15
19.01
19.01
228,907,449
Aug 17, 2026
19.26
19.32
18.89
19.32
19.32
104,778,986
Aug 14, 2026
16.36
17.56
16.27
17.56
17.56
112,627,950
Aug 13, 2026
14.76
15.96
14.76
15.96
15.96
109,355,440
Aug 12, 2026
14.63
14.75
14.30
14.51
14.51
62,830,498
Aug 11, 2026
14.59
14.93
14.32
14.69
14.69
67,129,482
Aug 10, 2026
14.70
14.88
14.35
14.68
14.68
64,246,391
Aug 7, 2026
14.60
15.01
14.44
14.70
14.70
102,997,519
Aug 6, 2026
13.95
14.94
13.95
14.78
14.78
120,036,671
Aug 5, 2026
13.20
14.99
13.12
14.40
14.40
153,271,487
Aug 4, 2026
13.35
13.69
12.88
13.63
13.63
108,608,022
Aug 3, 2026
13.75
14.61
13.10
13.18
13.18
135,851,483
Jul 31, 2026
14.98
15.67
14.15
14.51
14.51
165,029,629
Jul 30, 2026
15.81
16.08
14.98
14.98
14.98
84,843,970
Jul 29, 2026
17.40
17.80
15.70
16.64
16.64
194,212,638
Jul 28, 2026
15.50
17.82
15.36
17.31
17.31
215,652,474
Jul 27, 2026
14.93
16.76
14.30
16.20
16.20
141,975,976
Jul 24, 2026
15.75
17.88
15.75
15.77
15.77
170,066,899
Jul 23, 2026
17.06
17.64
16.00
16.60
16.60
213,987,945
Jul 22, 2026
15.98
16.42
15.81
16.42
16.42
111,083,827
Jul 21, 2026
13.13
14.93
12.73
14.93
14.93
133,315,517
Jul 20, 2026
16.45
16.45
13.47
13.57
13.57
177,041,169
Jul 17, 2026
13.31
14.95
12.90
14.95
14.95
122,615,677
Jul 16, 2026
12.30
14.16
12.20
13.59
13.59
104,305,792
Jul 15, 2026
13.96
13.97
12.86
12.87
12.87
75,248,216
Jul 14, 2026
14.66
14.98
13.38
14.26
14.26
83,844,039
Jul 13, 2026
13.66
14.83
13.60
14.80
14.80
110,067,202
Jul 10, 2026
13.46
14.43
13.41
14.20
14.20
93,560,672
Jul 9, 2026
13.30
13.95
13.00
13.42
13.42
102,746,089
Jul 8, 2026
13.31
14.72
13.26
14.44
14.44
107,579,168
Jul 7, 2026
12.93
13.93
12.81
13.51
13.51
95,181,545
Jul 6, 2026
12.01
13.42
11.85
13.42
13.42
71,862,296
Jul 3, 2026
12.24
12.58
12.00
12.20
12.20
38,687,753
Jul 2, 2026
11.95
12.22
11.61
11.79
11.79
30,013,287
Jul 1, 2026
12.11
12.42
12.01
12.05
12.05
37,793,019
Jun 30, 2026
11.12
12.11
10.91
12.11
12.11
31,517,231
Jun 29, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
11.50
11.55
10.70
11.01
11.01
30,047,336
Jun 26, 2026
12.22
12.22
11.61
11.64
11.61
30,341,747
Jun 25, 2026
12.78
12.81
12.22
12.36
12.33
28,879,230
Jun 24, 2026
12.75
12.94
12.53
12.66
12.63
26,064,455
Jun 23, 2026
13.05
13.18
12.66
12.77
12.74
28,550,196
Jun 22, 2026
13.15
13.37
12.68
13.12
13.09
34,707,749
Jun 18, 2026
13.44
13.44
13.06
13.20
13.17
31,304,148
Jun 17, 2026
12.73
13.46
12.71
13.32
13.29
40,066,573
Jun 16, 2026
12.72
13.05
12.60
12.93
12.90
28,704,039
Jun 15, 2026
12.38
12.75
12.25
12.72
12.69
31,420,746
Jun 12, 2026
12.12
12.43
12.11
12.16
12.13
26,243,446
Jun 11, 2026
12.05
12.20
11.83
11.91
11.88
22,926,346
Jun 10, 2026
12.42
12.44
11.94
12.11
12.08
31,338,863
Jun 9, 2026
12.46
12.62
12.21
12.61
12.58
29,557,779
Jun 8, 2026
12.89
13.01
12.26
12.35
12.32
42,475,107
Jun 5, 2026
12.99
13.71
12.91
13.41
13.38
50,937,665
Jun 4, 2026
13.24
13.75
13.18
13.25
13.22
45,489,780
Jun 3, 2026
13.17
13.49
12.81
12.98
12.95
52,471,549
Jun 2, 2026
12.56
12.81
12.29
12.68
12.65
29,866,614
Jun 1, 2026
12.79
13.00
12.54
12.59
12.56
27,931,825
May 29, 2026
13.59
13.67
12.62
12.79
12.76
40,460,169
May 28, 2026
12.78
13.50
12.71
13.39
13.36
43,014,811
May 27, 2026
13.30
13.38
12.80
12.90
12.87
42,967,141
May 26, 2026
13.98
14.00
13.15
13.41
13.38
58,646,961
May 25, 2026
14.11
14.58
13.91
14.18
14.14
45,566,111
May 22, 2026
14.02
14.30
13.80
14.22
14.18
54,429,600
May 21, 2026
15.58
15.58
14.02
14.02
13.98
94,857,256
May 20, 2026
15.51
16.05
15.07
15.58
15.54
66,101,358
May 19, 2026
15.43
15.61
14.88
15.52
15.48
69,127,830
May 18, 2026
15.19
15.97
14.73
15.63
15.59
72,517,038
May 15, 2026
16.88
16.88
15.93
15.93
15.89
138,760,372
May 14, 2026
17.70
17.70
17.00
17.70
17.65
95,735,327
May 13, 2026
15.32
16.21
15.31
16.09
16.05
80,413,469
May 12, 2026
15.71
16.38
15.50
15.88
15.84
84,782,374
May 11, 2026
15.84
16.09
15.19
15.94
15.90
107,316,569
May 8, 2026
15.33
15.87
14.88
15.73
15.69
107,977,750
May 7, 2026
16.00
16.12
15.14
15.33
15.29
116,727,015
May 6, 2026
14.71
15.29
14.71
15.04
15.00
68,726,316
Apr 30, 2026
14.60
15.06
14.23
14.64
14.60
65,686,525
Apr 29, 2026
13.80
15.38
13.77
14.65
14.61
97,396,048
Apr 28, 2026
14.52
14.87
13.72
13.98
13.94
66,000,928
Apr 27, 2026
14.93
14.93
14.33
14.73
14.69
60,905,260
Apr 24, 2026
14.48
15.32
14.07
15.11
15.07
93,758,520
Apr 23, 2026
15.16
15.28
14.50
14.57
14.53
70,110,903
Apr 22, 2026
14.31
15.49
14.31
15.16
15.12
98,833,735
Apr 21, 2026
14.88
14.91
14.17
14.44
14.40
68,104,806
Apr 20, 2026
15.03
15.03
14.65
14.85
14.81
99,175,012
Apr 17, 2026
13.78
15.18
13.78
15.18
15.14
71,226,841
Apr 16, 2026
13.65
14.02
13.45
13.80
13.76
42,654,287
Apr 15, 2026
13.90
14.03
13.57
13.66
13.62
49,591,123
Apr 14, 2026
14.17
14.28
13.81
13.92
13.88
64,439,598
Apr 13, 2026
13.59
14.47
13.55
14.18
14.14
77,860,300
Apr 10, 2026
14.22
14.26
13.74
13.79
13.75
85,838,479
Apr 9, 2026
13.67
14.47
13.58
14.41
14.37
96,135,062
Apr 8, 2026
13.77
13.96
13.55
13.96
13.92
87,255,249
Apr 7, 2026
13.28
13.83
13.20
13.71
13.67
80,664,641
Apr 3, 2026
13.32
13.36
12.84
13.25
13.22
53,228,085
Apr 2, 2026
13.25
13.43
13.02
13.06
13.03
56,380,716
Apr 1, 2026
13.08
13.44
13.08
13.37
13.34
80,339,666
Mar 31, 2026
12.96
13.38
12.69
13.16
13.13
48,356,357
Mar 30, 2026
12.86
13.20
12.71
13.09
13.06
42,237,837
Mar 27, 2026
13.15
13.30
12.77
13.07
13.04
48,634,615
Mar 26, 2026
13.00
13.59
12.87
13.09
13.06
98,423,229
Mar 25, 2026
11.75
12.79
11.75
12.79
12.76
62,945,940
Mar 24, 2026
11.24
11.65
10.76
11.63
11.60
46,561,972
Mar 23, 2026
11.84
11.98
11.03
11.04
11.01
49,902,212
Mar 20, 2026
12.90
12.97
12.20
12.26
12.23
35,622,682
Mar 19, 2026
12.66
12.96
12.63
12.71
12.68
35,756,741
Mar 18, 2026
12.42
12.86
12.24
12.84
12.81
34,993,536
Mar 17, 2026
12.77
12.82
12.17
12.18
12.15
30,018,408
Mar 16, 2026
12.47
12.81
12.31
12.77
12.74
30,794,981
Mar 13, 2026
12.60
12.83
12.41
12.54
12.51
25,988,612
Mar 12, 2026
12.77
13.17
12.62
12.79
12.76
35,566,823
Mar 11, 2026
12.73
13.22
12.68
12.97
12.94
54,523,631
Mar 10, 2026
12.44
12.66
12.34
12.60
12.57
38,041,485
Mar 9, 2026
12.16
12.29
11.65
12.21
12.18
38,104,889
Mar 6, 2026
11.69
12.55
11.66
12.34
12.31
45,476,425
Mar 5, 2026
11.55
11.91
11.54
11.76
11.73
28,156,768
Mar 4, 2026
11.24
11.57
11.18
11.30
11.27
21,281,988
Mar 3, 2026
12.20
12.28
11.44
11.46
11.43
35,263,966
Mar 2, 2026
12.33
12.55
12.16
12.20
12.17
27,004,828
Feb 27, 2026
12.42
12.57
12.29
12.53
12.50
29,311,083
Feb 26, 2026
12.11
12.67
12.11
12.64
12.61
50,452,765
Feb 25, 2026
12.12
12.25
12.07
12.11
12.08
16,587,683
Feb 24, 2026
12.16
12.30
11.99
12.16
12.13
19,776,860
Feb 13, 2026
12.32
12.32
12.01
12.02
11.99
17,589,554
Feb 12, 2026
11.97
12.27
11.91
12.22
12.19
24,221,700
Feb 11, 2026
12.03
12.20
11.93
11.96
11.93
15,296,496
Feb 10, 2026
11.88
12.20
11.88
12.02
11.99
22,744,565
Feb 9, 2026
11.63
11.94
11.59
11.90
11.87
30,889,004
Feb 6, 2026
11.40
11.68
11.33
11.44
11.41
16,312,400
Feb 5, 2026
11.74
11.78
11.43
11.50
11.47
24,388,129
Feb 4, 2026
11.85
11.91
11.63
11.85
11.82
21,022,191
Feb 3, 2026
11.66
11.96
11.64
11.94
11.91
26,043,059
Feb 2, 2026
11.90
11.97
11.51
11.54
11.51
26,156,697
Jan 30, 2026
11.68
11.99
11.45
11.93
11.90
32,107,945
Jan 29, 2026
11.90
12.03
11.61
11.69
11.66
28,502,005
Jan 28, 2026
12.16
12.31
11.96
12.01
11.98
24,330,360
Jan 27, 2026
12.10
12.21
11.59
12.21
12.18
30,638,677
Jan 26, 2026
12.22
12.32
11.96
12.12
12.09
27,329,240
Jan 23, 2026
12.19
12.22
12.05
12.21
12.18
31,073,172
Jan 22, 2026
11.73
12.18
11.73
12.18
12.15
40,816,163
Jan 21, 2026
11.68
11.94
11.61
11.70
11.67
32,962,036
Jan 20, 2026
11.95
11.99
11.65
11.77
11.74
23,441,561
Jan 19, 2026
11.82
12.02
11.77
11.97
11.94
17,959,590
Jan 16, 2026
11.94
11.98
11.71
11.90
11.87
20,810,967
Jan 15, 2026
11.95
12.00
11.78
11.88
11.85
19,118,652
Jan 14, 2026
11.96
12.20
11.85
12.02
11.99
32,913,358
Jan 13, 2026
12.30
12.40
11.86
11.90
11.87
35,118,115
Jan 12, 2026
12.12
12.35
12.02
12.35
12.32
34,657,151
Jan 9, 2026
11.99
12.14
11.92
12.03
12.00
29,626,377
Jan 8, 2026
11.82
12.02
11.71
11.95
11.92
23,149,726
Jan 7, 2026
11.83
12.04
11.74
11.84
11.81
27,498,523
Jan 6, 2026
11.77
11.84
11.64
11.82
11.79
22,393,536
Jan 5, 2026
11.55
11.73
11.54
11.72
11.69
19,208,298
Dec 31, 2025
11.64
11.67
11.45
11.50
11.47
14,773,901
Dec 30, 2025
11.51
11.67
11.49
11.66
11.63
15,083,369
Dec 29, 2025
11.56
11.79
11.51
11.59
11.56
14,878,118
Dec 26, 2025
11.60
11.63
11.45
11.54
11.51
15,422,694
Dec 25, 2025
11.56
11.67
11.49
11.59
11.56
13,238,342
Dec 24, 2025
11.28
11.53
11.27
11.52
11.49
18,049,420
Dec 23, 2025
11.39
11.52
11.29
11.35
11.32
16,747,160
Dec 22, 2025
11.36
11.62
11.36
11.46
11.43
22,381,166
Dec 19, 2025
11.41
11.65
11.26
11.33
11.30
16,530,470
Dec 18, 2025
11.19
11.58
11.17
11.35
11.32
14,030,656
Dec 17, 2025
11.08
11.33
10.96
11.29
11.26
13,496,668
Dec 16, 2025
11.39
11.39
11.02
11.12
11.09
14,155,522
Dec 15, 2025
11.49
11.54
11.34
11.40
11.37
11,559,626
Dec 12, 2025
11.61
11.78
11.46
11.59
11.56
12,878,476
Dec 11, 2025
11.89
11.89
11.62
11.63
11.60
16,942,200
Dec 10, 2025
11.77
11.94
11.69
11.89
11.86
18,918,789
Dec 9, 2025
11.79
12.00
11.69
11.82
11.79
28,013,939
Dec 8, 2025
11.41
11.77
11.39
11.69
11.66
22,378,548
Dec 5, 2025
11.32
11.45
11.13
11.39
11.36
14,236,000
Dec 4, 2025
11.23
11.35
11.10
11.29
11.26
12,004,581
Dec 3, 2025
11.56
11.57
11.23
11.30
11.27
16,399,900
Dec 2, 2025
11.44
11.71
11.29
11.57
11.54
20,788,894
Dec 1, 2025
11.35
11.50
11.28
11.49
11.46
13,363,335
Nov 28, 2025
11.38
11.43
11.25
11.32
11.29
13,969,783
Nov 27, 2025
11.21
11.59
11.20
11.39
11.36
18,974,858
Nov 26, 2025
11.26
11.42
11.17
11.28
11.25
15,536,587
Nov 25, 2025
11.04
11.42
11.04
11.31
11.28
23,607,306
Nov 24, 2025
10.90
11.09
10.79
11.03
11.00
13,427,050
Nov 21, 2025
11.20
11.28
10.84
10.86
10.83
21,811,492
Nov 20, 2025
11.88
11.95
11.26
11.29
11.26
29,481,860
Nov 19, 2025
11.72
12.07
11.72
11.78
11.75
24,051,418
Nov 18, 2025
11.91
11.94
11.69
11.76
11.73
21,193,375
Nov 17, 2025
12.15
12.17
11.88
11.99
11.96
25,557,518
Nov 14, 2025
12.51
12.65
12.05
12.06
12.03
58,151,216
Nov 13, 2025
11.95
12.99
11.95
12.54
12.51
97,693,278
Nov 12, 2025
12.10
12.10
11.66
11.81
11.78
21,492,588
Nov 11, 2025
12.11
12.22
11.94
12.10
12.07
25,245,041
Nov 10, 2025
11.98
12.25
11.97
12.07
12.04
22,825,021
Nov 7, 2025
12.00
12.55
11.90
11.98
11.95
33,919,085
Nov 6, 2025
11.65
12.38
11.65
12.12
12.09
45,475,650
Nov 5, 2025
11.53
11.72
11.44
11.68
11.65
27,193,267
Nov 4, 2025
12.22
12.22
11.64
11.77
11.74
47,200,164
Nov 3, 2025
13.13
13.13
12.19
12.28
12.25
68,573,514
