Chery Automobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	28.44	28.84	28.00	28.02	28.02	-0.57%	1,569,708
Feb 6, 2026	28.34	28.48	28.16	28.18	28.18	-0.42%	725,100
Feb 5, 2026	28.50	28.50	28.02	28.30	28.30	0.21%	876,967
Feb 4, 2026	28.36	28.46	28.04	28.24	28.24	-0.35%	1,582,608
Feb 3, 2026	28.44	28.98	28.02	28.34	28.34	-0.35%	1,441,380
Feb 2, 2026	28.38	28.44	28.00	28.44	28.44	0.21%	2,104,529
Jan 30, 2026	28.30	28.50	27.74	28.38	28.38	0.35%	2,945,960
Jan 29, 2026	28.60	28.64	27.98	28.28	28.28	-1.26%	2,328,940
Jan 28, 2026	29.10	29.16	28.36	28.64	28.64	-1.24%	3,898,449
Jan 27, 2026	29.64	29.94	28.66	29.00	29.00	-1.83%	3,711,910
Jan 26, 2026	30.72	30.86	29.50	29.54	29.54	-3.59%	2,326,358
Jan 23, 2026	30.18	30.70	30.06	30.64	30.64	1.93%	1,715,830
Jan 22, 2026	30.64	30.96	29.88	30.06	30.06	-1.38%	1,237,195
Jan 21, 2026	30.50	30.64	30.02	30.48	30.48	0.53%	1,060,735
Jan 20, 2026	30.78	30.78	30.20	30.32	30.32	-1.17%	1,104,651
Jan 19, 2026	29.50	31.10	29.50	30.68	30.68	4.50%	5,455,640
Jan 16, 2026	29.40	29.80	29.26	29.36	29.36	-	1,608,996
Jan 15, 2026	29.30	29.48	29.00	29.36	29.36	0.20%	1,450,336
Jan 14, 2026	30.30	30.30	29.30	29.30	29.30	-3.30%	2,433,513
Jan 13, 2026	30.18	30.86	30.08	30.30	30.30	1.81%	2,412,120
Jan 12, 2026	30.20	30.50	29.60	29.76	29.76	-0.93%	2,104,651
Jan 9, 2026	30.20	30.34	29.74	30.04	30.04	-0.27%	1,594,884
Jan 8, 2026	29.42	30.36	29.42	30.12	30.12	2.38%	2,345,914
Jan 7, 2026	28.98	29.72	28.98	29.42	29.42	1.66%	2,961,564
Jan 6, 2026	29.12	29.22	28.80	28.94	28.94	-0.21%	3,140,194
Jan 5, 2026	30.22	30.24	28.80	29.00	29.00	-3.97%	6,126,822
Jan 2, 2026	30.78	30.78	30.16	30.20	30.20	-2.14%	1,205,480
Dec 31, 2025	30.78	31.22	30.66	30.86	30.86	0.52%	859,980
Dec 30, 2025	31.00	31.00	30.50	30.70	30.70	-0.58%	1,746,899
Dec 29, 2025	30.50	31.58	30.50	30.88	30.88	1.91%	3,203,078
Dec 24, 2025	30.50	30.78	30.12	30.30	30.30	-0.66%	803,300
Dec 23, 2025	30.12	30.54	30.12	30.50	30.50	1.26%	1,635,116
Dec 22, 2025	30.36	30.74	30.06	30.12	30.12	-0.79%	2,346,741
Dec 19, 2025	30.30	30.60	30.16	30.36	30.36	0.60%	1,346,760
Dec 18, 2025	30.80	30.80	30.14	30.18	30.18	-2.01%	2,267,619
Dec 17, 2025	30.90	31.06	30.58	30.80	30.80	-0.32%	940,409
Dec 16, 2025	30.88	31.16	30.62	30.90	30.90	0.26%	1,490,923
Dec 15, 2025	31.30	31.94	30.74	30.82	30.82	-1.53%	2,707,011
Dec 12, 2025	31.42	31.66	30.80	31.30	31.30	-0.63%	3,649,003
Dec 11, 2025	31.80	31.90	31.20	31.50	31.50	-0.94%	1,481,147
Dec 10, 2025	31.62	31.80	31.32	31.80	31.80	0.57%	1,368,758
Dec 9, 2025	32.60	32.60	31.36	31.62	31.62	-0.88%	3,224,120
Dec 8, 2025	32.60	32.60	31.18	31.90	31.90	-2.92%	5,984,026
Dec 5, 2025	32.74	33.50	31.72	32.86	32.86	0.43%	4,906,480
Dec 4, 2025	32.40	32.88	32.18	32.72	32.72	1.68%	2,437,200
Dec 3, 2025	32.08	32.32	31.76	32.18	32.18	-	908,600
Dec 2, 2025	31.88	32.42	31.86	32.18	32.18	1.00%	2,233,900
Dec 1, 2025	31.28	32.08	31.00	31.86	31.86	2.77%	1,240,400
Nov 28, 2025	31.82	31.98	31.00	31.00	31.00	-2.82%	1,788,200
Nov 27, 2025	30.56	32.40	30.34	31.90	31.90	4.66%	4,399,500