Chery Automobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	30.22	30.66	30.22	30.48	30.48	0.73%	1,154,400
Nov 25, 2025	30.18	30.46	30.06	30.26	30.26	0.60%	1,357,500
Nov 24, 2025	30.30	30.64	30.04	30.08	30.08	-0.59%	2,069,400
Nov 21, 2025	30.20	30.70	30.18	30.26	30.26	-0.72%	2,140,400
Nov 20, 2025	30.46	31.18	30.40	30.48	30.48	0.79%	1,762,700
Nov 19, 2025	30.70	30.70	30.10	30.24	30.24	-1.56%	1,966,500
Nov 18, 2025	30.58	30.86	30.42	30.72	30.72	0.46%	1,300,300
Nov 17, 2025	31.00	31.00	30.52	30.58	30.58	-1.04%	605,900
Nov 14, 2025	30.90	31.28	30.40	30.90	30.90	0.65%	1,402,852
Nov 13, 2025	31.92	31.92	30.36	30.70	30.70	-2.17%	3,335,000
Nov 12, 2025	31.90	32.18	31.12	31.38	31.38	-1.20%	1,185,600
Nov 11, 2025	31.74	31.78	31.30	31.76	31.76	0.70%	442,421
Nov 10, 2025	30.54	31.70	30.54	31.54	31.54	3.27%	1,015,349
Nov 7, 2025	30.96	30.96	30.52	30.54	30.54	-0.78%	789,900
Nov 6, 2025	31.04	31.38	30.50	30.78	30.78	0.52%	1,054,000
Nov 5, 2025	31.70	31.70	30.50	30.62	30.62	-3.59%	3,660,770
Nov 4, 2025	32.64	32.64	31.32	31.76	31.76	-1.67%	1,504,330
Nov 3, 2025	32.38	33.04	31.94	32.30	32.30	-0.25%	1,796,665
Oct 31, 2025	32.58	33.40	32.22	32.38	32.38	-1.04%	3,153,600
Oct 30, 2025	32.80	33.00	32.32	32.72	32.72	-	1,484,331
Oct 28, 2025	32.74	33.16	32.24	32.72	32.72	-0.06%	1,890,100
Oct 27, 2025	33.40	33.80	32.58	32.74	32.74	-1.09%	3,179,400
Oct 24, 2025	32.40	33.12	32.00	33.10	33.10	2.54%	2,830,800
Oct 23, 2025	31.50	32.58	31.30	32.28	32.28	3.46%	4,746,900
Oct 22, 2025	31.50	31.54	31.08	31.20	31.20	-0.89%	1,134,200
Oct 21, 2025	30.96	31.88	30.96	31.48	31.48	2.21%	2,753,900
Oct 20, 2025	30.96	31.16	30.72	30.80	30.80	0.79%	1,749,900
Oct 17, 2025	30.96	31.08	30.32	30.56	30.56	-0.97%	5,356,300
Oct 16, 2025	30.86	31.34	30.68	30.86	30.86	-	2,065,540
Oct 15, 2025	30.90	31.26	30.76	30.86	30.86	0.39%	1,859,200
Oct 14, 2025	31.36	31.88	30.58	30.74	30.74	-	3,351,400
Oct 13, 2025	31.02	31.68	30.44	30.74	30.74	-4.53%	9,887,315
Oct 10, 2025	32.42	32.80	31.82	32.20	32.20	-0.49%	2,945,900
Oct 9, 2025	32.70	32.80	32.16	32.36	32.36	-0.92%	3,669,100
Oct 8, 2025	32.90	32.92	32.24	32.66	32.66	-0.43%	2,893,095
Oct 6, 2025	32.00	33.20	31.88	32.80	32.80	2.89%	5,120,100
Oct 3, 2025	32.10	32.46	31.50	31.88	31.88	-0.75%	4,903,600
Oct 2, 2025	32.26	32.86	31.60	32.12	32.12	0.75%	7,173,388
Sep 30, 2025	32.02	32.50	31.22	31.88	31.88	-0.44%	8,696,750
Sep 29, 2025	32.98	33.48	32.00	32.02	32.02	-2.38%	14,708,120
Sep 26, 2025	31.92	33.82	31.90	32.80	32.80	2.76%	18,827,790