Stock listing
Shanghai:603787 Jiangsu Xinri E-Vehicle Co. Ltd. (新日股份) 股价
Follow Jiangsu Xinri E-Vehicle Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:603787
¥9.11 CNY +0.14 (+1.6%)
Close on Nov 2, 2026
- Day range
- ¥8.77 – ¥9.15 CNYNov 2, 2026
- Volume
- 3.01M sharesNov 2, 2026
- Market cap
- ¥2.10B CNYAt the close on Nov 2, 2026 · price × 230.1M shares outstanding
- 52-week range
- ¥8.77 – ¥17.11 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥30.24M CNYMedian day 2.45M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:603787 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.11 | +0.14 | +1.6% | ¥8.95 | ¥9.15 | ¥8.77 | 3,012,100 | |
| ¥8.97 | -0.21 | -2.3% | ¥9.11 | ¥9.34 | ¥8.94 | 2,629,100 | |
| ¥9.18 | -0.23 | -2.4% | ¥9.36 | ¥9.45 | ¥9.18 | 2,090,700 | |
| ¥9.41 | -0.02 | -0.2% | ¥9.42 | ¥9.54 | ¥9.29 | 2,560,100 | |
| ¥9.43 | -0.35 | -3.6% | ¥9.77 | ¥9.94 | ¥9.42 | 2,113,200 | |
| ¥9.78 | +0.10 | +1.0% | ¥9.59 | ¥9.83 | ¥9.58 | 2,598,400 | |
| ¥9.68 | +0.10 | +1.0% | ¥9.55 | ¥9.68 | ¥9.16 | 3,374,199 | |
| ¥9.58 | -0.28 | -2.8% | ¥9.77 | ¥9.92 | ¥9.57 | 2,847,114 | |
| ¥9.86 | -0.11 | -1.1% | ¥10.13 | ¥10.13 | ¥9.82 | 2,456,000 | |
| ¥9.97 | 0.00 | 0.0% | ¥9.97 | ¥10.11 | ¥9.85 | 2,431,800 | |
| ¥9.97 | -0.18 | -1.8% | ¥10.16 | ¥10.23 | ¥9.73 | 3,285,200 | |
| ¥10.15 | +0.16 | +1.6% | ¥10.10 | ¥10.35 | ¥10.05 | 3,386,700 | |
| ¥9.99 | -0.24 | -2.3% | ¥10.05 | ¥10.16 | ¥9.88 | 3,617,000 | |
| ¥10.23 | -0.30 | -2.8% | ¥10.56 | ¥10.56 | ¥10.18 | 3,012,000 | |
| ¥10.53 | +0.12 | +1.2% | ¥10.33 | ¥10.74 | ¥10.12 | 3,312,500 | |
| ¥10.41 | -0.09 | -0.9% | ¥10.50 | ¥10.59 | ¥10.32 | 1,823,000 | |
| ¥10.50 | +0.05 | +0.5% | ¥10.43 | ¥10.53 | ¥10.18 | 2,424,700 | |
| ¥10.45 | -0.01 | -0.1% | ¥10.46 | ¥10.60 | ¥10.41 | 2,492,800 | |
| ¥10.46 | -0.09 | -0.9% | ¥10.55 | ¥10.62 | ¥10.40 | 1,872,300 | |
| ¥10.55 | +0.15 | +1.4% | ¥10.50 | ¥10.57 | ¥10.33 | 2,221,600 | |
| ¥10.40 | -0.06 | -0.6% | ¥10.44 | ¥10.52 | ¥10.32 | 2,140,300 | |
| ¥10.46 | +0.06 | +0.6% | ¥10.38 | ¥10.55 | ¥10.31 | 2,711,500 | |
| ¥10.40 | +0.07 | +0.7% | ¥10.39 | ¥10.44 | ¥10.22 | 1,802,200 | |
| ¥10.33 | +0.03 | +0.3% | ¥10.40 | ¥10.40 | ¥10.22 | 1,989,000 | |
| ¥10.30 | +0.24 | +2.4% | ¥10.05 | ¥10.31 | ¥10.05 | 2,307,900 | |
| ¥10.06 | -0.05 | -0.5% | ¥10.11 | ¥10.22 | ¥10.02 | 2,065,700 | |
| ¥10.11 | +0.19 | +1.9% | ¥9.88 | ¥10.13 | ¥9.82 | 2,268,142 | |
| ¥9.92 | +0.09 | +0.9% | ¥9.81 | ¥9.95 | ¥9.69 | 1,529,800 | |
| ¥9.83 | -0.29 | -2.9% | ¥10.12 | ¥10.16 | ¥9.77 | 3,164,900 | |
| ¥10.12 | +0.14 | +1.4% | ¥9.97 | ¥10.22 | ¥9.93 | 2,311,600 | |
| ¥9.98 | -0.32 | -3.1% | ¥10.27 | ¥10.27 | ¥9.95 | 2,450,724 | |
| ¥10.30 | -0.13 | -1.2% | ¥10.36 | ¥10.39 | ¥10.15 | 1,866,200 | |
| ¥10.43 | -0.04 | -0.4% | ¥10.54 | ¥10.55 | ¥10.35 | 1,557,323 | |
| ¥10.47 | +0.16 | +1.6% | ¥10.32 | ¥10.48 | ¥10.26 | 1,754,200 | |
| ¥10.31 | -0.01 | -0.1% | ¥10.35 | ¥10.45 | ¥10.28 | 1,628,100 | |
| ¥10.32 | +0.04 | +0.4% | ¥10.37 | ¥10.48 | ¥10.28 | 2,254,300 | |
| ¥10.28 | -0.18 | -1.7% | ¥10.48 | ¥10.52 | ¥10.26 | 1,790,800 | |
| ¥10.46 | +0.03 | +0.3% | ¥10.43 | ¥10.47 | ¥10.26 | 2,379,700 | |
| ¥10.43 | +0.11 | +1.1% | ¥10.42 | ¥10.49 | ¥10.33 | 2,895,800 | |
| ¥10.32 | +0.12 | +1.2% | ¥10.11 | ¥10.35 | ¥10.10 | 2,522,724 | |
| ¥10.20 | +0.16 | +1.6% | ¥10.02 | ¥10.24 | ¥10.01 | 3,407,000 | |
| ¥10.04 | -0.31 | -3.0% | ¥10.19 | ¥10.24 | ¥9.95 | 3,865,400 | |
| ¥10.35 | -0.01 | -0.1% | ¥10.36 | ¥10.44 | ¥10.28 | 2,206,300 | |
| ¥10.36 | +0.23 | +2.3% | ¥10.08 | ¥10.38 | ¥10.05 | 3,041,800 | |
| ¥10.13 | -0.04 | -0.4% | ¥10.18 | ¥10.23 | ¥10.05 | 1,600,798 | |
| ¥10.17 | 0.00 | 0.0% | ¥10.18 | ¥10.20 | ¥9.97 | 1,969,224 | |
| ¥10.17 | +0.19 | +1.9% | ¥9.99 | ¥10.19 | ¥9.99 | 2,193,900 | |
| ¥9.98 | -0.22 | -2.2% | ¥10.11 | ¥10.19 | ¥9.96 | 2,396,000 | |
| ¥10.20 | -0.08 | -0.8% | ¥10.33 | ¥10.33 | ¥10.10 | 2,392,600 | |
| ¥10.28 | +0.11 | +1.1% | ¥10.22 | ¥10.33 | ¥10.05 | 2,883,700 | |
| ¥10.17 | -0.06 | -0.6% | ¥10.21 | ¥10.38 | ¥10.10 | 2,416,700 | |
| ¥10.23 | -0.01 | -0.1% | ¥10.24 | ¥10.50 | ¥10.17 | 4,037,400 | |
| ¥10.24 | +0.15 | +1.5% | ¥10.08 | ¥10.26 | ¥10.02 | 3,674,024 | |
| ¥10.09 | -0.06 | -0.6% | ¥10.14 | ¥10.21 | ¥10.03 | 3,701,400 | |
| ¥10.15 | +0.13 | +1.3% | ¥10.02 | ¥10.16 | ¥9.96 | 4,983,400 | |
| ¥10.02 | -0.05 | -0.5% | ¥10.00 | ¥10.07 | ¥9.88 | 3,973,700 | |
| ¥10.07 | -0.03 | -0.3% | ¥10.01 | ¥10.08 | ¥9.90 | 5,227,600 | |
| ¥10.10 | -0.17 | -1.7% | ¥10.18 | ¥10.20 | ¥9.97 | 8,034,300 | |
| ¥10.27 | -0.17 | -1.6% | ¥10.27 | ¥10.35 | ¥10.05 | 9,744,100 | |
| ¥10.44 | +0.69 | +7.1% | ¥9.75 | ¥10.63 | ¥9.75 | 10,483,700 |
- Ticker
- Shanghai:603787
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(603787)"Jiangsu Xinri E-Vehicle Co., Ltd."Pre-announcement on the Q3 2026 Performance Briefing
Latest news
(603787)"Jiangsu Xinri E-Vehicle Co., Ltd."Pre-announcement on the Q3 2026 Performance Briefing
Oct 30, 2026
Closed ¥8.97 (-2.3%) on Oct 30, 2026
(603787)"Jiangsu Xinri E-Vehicle Co., Ltd."Report for Q3 2026
Oct 28, 2026
Closed ¥9.41 (-0.2%) on Oct 28, 2026
Announcement on Release of Pledge of Certain Shares Held by Controlling Shareholder
Sep 12, 2026
Closed ¥10.12 (+1.4%) on Sep 14, 2026
Announcement on Outline of the 2026 Semi-annual Performance Briefing
Sep 9, 2026
Closed ¥10.43 (-0.4%) on Sep 9, 2026
Pre-announcement on the 2026 Semi-annual Performance Briefing
Sep 1, 2026
Closed ¥10.43 (+1.1%) on Sep 1, 2026
Semi-annual Report for 2026
Aug 27, 2026
Closed ¥10.04 (-3.0%) on Aug 27, 2026
Announcement on Pledge of Certain Shares Held by the Controlling Shareholder
Aug 26, 2026
Closed ¥10.35 (-0.1%) on Aug 26, 2026
Announcement on Supplemental Pledge and Extension of the Pledge Term for Certain Shares Held by Controlling Shareholder
Aug 11, 2026
Closed ¥10.09 (-0.6%) on Aug 11, 2026
Announcement on Extension of the Term of Pledge of Certain Shares Held by Persons Acting in Concert with the Controlling Shareholder
Aug 1, 2026
Closed ¥10.44 (+7.1%) on Aug 3, 2026
Announcement on Departure of a Senior Management Member
Jul 14, 2026
Closed ¥9.41 (+1.6%) on Jul 14, 2026
Jiangsu Xinri E-Vehicle Co. Ltd. on 6ix
- News releases
- 25 in the last 12 months · 55 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Jiangsu Xinri E-Vehicle Co. Ltd.