Chery Automobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	26.12	26.72	25.98	26.56	26.56	2.31%	1,749,240
Jun 11, 2026	26.48	26.48	25.42	25.96	25.96	-2.41%	3,820,000
Jun 10, 2026	27.00	27.00	26.10	26.60	26.60	-0.97%	1,952,760
Jun 9, 2026	26.92	27.34	26.60	26.86	26.86	-0.15%	1,182,900
Jun 8, 2026	27.06	27.06	26.30	26.90	26.90	-1.10%	1,873,310
Jun 5, 2026	27.96	27.96	26.80	27.20	27.20	-0.58%	1,400,960
Jun 4, 2026	27.30	27.40	27.00	27.36	27.36	-0.51%	1,357,619
Jun 3, 2026	27.88	27.88	27.10	27.50	27.50	-1.29%	1,911,374
Jun 2, 2026	27.92	28.28	27.28	27.86	27.86	0.07%	2,803,064
Jun 1, 2026	27.76	28.00	27.44	27.84	27.84	1.46%	1,057,473
May 29, 2026	26.80	27.60	26.60	27.44	27.44	2.39%	1,706,982
May 28, 2026	27.30	27.40	26.42	26.80	26.80	-1.54%	3,436,796
May 27, 2026	27.18	27.52	26.78	27.22	27.22	0.59%	2,031,650
May 26, 2026	27.80	27.80	26.54	27.06	27.06	-0.18%	1,989,504
May 22, 2026	28.00	28.10	27.20	28.10	27.11	1.08%	2,574,001
May 21, 2026	27.88	28.36	27.36	27.80	26.82	-0.14%	3,225,201
May 20, 2026	27.30	28.18	26.66	27.84	26.86	2.35%	4,375,280
May 19, 2026	27.76	27.78	27.14	27.20	26.24	-2.02%	3,943,670
May 18, 2026	28.40	28.86	27.40	27.76	26.78	-3.94%	4,730,162
May 15, 2026	29.26	29.26	28.32	28.90	27.88	-1.16%	3,659,010
May 14, 2026	30.02	30.20	28.84	29.24	28.21	-1.68%	4,267,681
May 13, 2026	30.32	30.32	29.32	29.74	28.69	-1.91%	2,739,600
May 12, 2026	30.10	31.20	29.92	30.32	29.25	0.46%	2,930,500
May 11, 2026	29.98	30.76	29.60	30.18	29.11	0.07%	4,409,800
May 8, 2026	30.60	30.60	29.88	30.16	29.10	-1.63%	2,284,948
May 7, 2026	29.70	30.72	29.64	30.66	29.58	4.21%	6,979,300
May 6, 2026	29.14	29.48	28.50	29.42	28.38	1.03%	6,773,900
May 5, 2026	29.58	29.60	28.70	29.12	28.09	-1.56%	1,079,450
May 4, 2026	29.42	29.84	29.06	29.58	28.54	2.64%	1,337,401
Apr 30, 2026	30.30	30.60	28.44	28.82	27.80	-4.88%	9,659,141
Apr 29, 2026	30.70	30.98	28.68	30.30	29.23	-2.01%	14,635,660
Apr 28, 2026	31.94	31.94	30.60	30.92	29.83	-1.53%	5,277,457
Apr 27, 2026	31.36	32.36	30.96	31.40	30.29	0.58%	7,786,601
Apr 24, 2026	32.36	32.38	30.20	31.22	30.12	-2.07%	8,729,813
Apr 23, 2026	33.56	33.56	31.82	31.88	30.75	-4.78%	5,178,941
Apr 22, 2026	32.60	34.06	31.60	33.48	32.30	2.70%	8,820,758
Apr 21, 2026	31.56	33.42	31.00	32.60	31.45	4.62%	15,025,980
Apr 20, 2026	31.38	31.98	30.80	31.16	30.06	-0.26%	4,977,198
Apr 17, 2026	31.44	31.46	30.88	31.24	30.14	-1.58%	2,402,653
Apr 16, 2026	31.60	32.12	31.14	31.74	30.62	1.73%	3,513,814
Apr 15, 2026	32.50	32.70	31.08	31.20	30.10	-3.11%	6,407,263
Apr 14, 2026	32.66	32.72	31.64	32.20	31.06	0.75%	5,994,664
Apr 13, 2026	32.30	33.78	31.50	31.96	30.83	-1.05%	12,043,730
Apr 10, 2026	32.86	32.98	31.82	32.30	31.16	0.06%	7,491,172
Apr 9, 2026	31.50	33.00	31.24	32.28	31.14	3.79%	15,528,580
Apr 8, 2026	32.02	32.02	30.62	31.10	30.00	-2.87%	13,604,370
Apr 2, 2026	28.50	32.30	27.96	32.02	30.89	15.26%	25,540,720
Apr 1, 2026	27.26	28.00	27.00	27.78	26.80	3.66%	3,157,541
Mar 31, 2026	26.58	27.10	26.12	26.80	25.85	2.76%	2,087,705
Mar 30, 2026	26.98	26.98	26.00	26.08	25.16	-3.48%	2,154,468