Chery Automobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	29.42	29.84	29.06	29.58	29.58	2.64%	1,337,401
Apr 30, 2026	30.30	30.60	28.44	28.82	28.82	-4.88%	9,659,141
Apr 29, 2026	30.70	30.98	28.68	30.30	30.30	-2.01%	14,635,665
Apr 28, 2026	31.94	31.94	30.60	30.92	30.92	-1.53%	5,277,457
Apr 27, 2026	31.36	32.36	30.96	31.40	31.40	0.58%	7,786,601
Apr 24, 2026	32.36	32.38	30.20	31.22	31.22	-2.07%	8,729,813
Apr 23, 2026	33.56	33.56	31.82	31.88	31.88	-4.78%	5,178,941
Apr 22, 2026	32.60	34.06	31.60	33.48	33.48	2.70%	8,820,758
Apr 21, 2026	31.56	33.42	31.00	32.60	32.60	4.62%	15,025,980
Apr 20, 2026	31.38	31.98	30.80	31.16	31.16	-0.26%	4,977,198
Apr 17, 2026	31.44	31.46	30.88	31.24	31.24	-1.58%	2,402,653
Apr 16, 2026	31.60	32.12	31.14	31.74	31.74	1.73%	3,513,814
Apr 15, 2026	32.50	32.70	31.08	31.20	31.20	-3.11%	6,407,263
Apr 14, 2026	32.66	32.72	31.64	32.20	32.20	0.75%	5,994,664
Apr 13, 2026	32.30	33.78	31.50	31.96	31.96	-1.05%	12,043,730
Apr 10, 2026	32.86	32.98	31.82	32.30	32.30	0.06%	7,491,172
Apr 9, 2026	31.50	33.00	31.24	32.28	32.28	3.79%	15,528,580
Apr 8, 2026	32.02	32.02	30.62	31.10	31.10	-2.87%	13,604,370
Apr 2, 2026	28.50	32.30	27.96	32.02	32.02	15.26%	25,540,720
Apr 1, 2026	27.26	28.00	27.00	27.78	27.78	3.66%	3,157,541
Mar 31, 2026	26.58	27.10	26.12	26.80	26.80	2.76%	2,087,705
Mar 30, 2026	26.98	26.98	26.00	26.08	26.08	-3.48%	2,154,468
Mar 27, 2026	26.74	27.22	26.44	27.02	27.02	-	2,180,098
Mar 26, 2026	27.70	27.70	26.32	27.02	27.02	-2.45%	3,876,122
Mar 25, 2026	28.28	28.72	27.34	27.70	27.70	-0.72%	2,663,595
Mar 24, 2026	28.10	28.28	27.06	27.90	27.90	0.50%	2,845,367
Mar 23, 2026	28.08	29.00	27.36	27.76	27.76	0.43%	4,636,866
Mar 20, 2026	29.48	30.10	27.64	27.64	27.64	-5.67%	5,033,063
Mar 19, 2026	28.60	30.78	28.36	29.30	29.30	3.90%	10,560,340
Mar 18, 2026	28.50	28.72	27.78	28.20	28.20	-	2,995,027
Mar 17, 2026	26.72	28.52	26.72	28.20	28.20	5.54%	5,240,324
Mar 16, 2026	25.86	26.88	25.22	26.72	26.72	4.37%	2,018,530
Mar 13, 2026	26.36	26.36	25.50	25.60	25.60	-2.74%	1,368,072
Mar 12, 2026	25.98	27.04	25.90	26.32	26.32	1.94%	4,094,446
Mar 11, 2026	24.60	25.94	24.36	25.82	25.82	5.22%	5,006,450
Mar 10, 2026	24.20	24.68	24.20	24.54	24.54	1.40%	1,583,700
Mar 9, 2026	24.50	24.52	23.60	24.20	24.20	-3.20%	3,602,960
Mar 6, 2026	25.30	25.30	24.46	25.00	25.00	-1.19%	4,133,285
Mar 5, 2026	25.58	25.80	24.84	25.30	25.30	-0.39%	6,115,000
Mar 4, 2026	25.40	25.74	24.94	25.40	25.40	-1.85%	4,447,900
Mar 3, 2026	26.96	26.96	25.34	25.88	25.88	-4.01%	5,593,870
Mar 2, 2026	27.10	27.24	26.66	26.96	26.96	-1.82%	2,620,300
Feb 27, 2026	27.48	27.52	27.18	27.46	27.46	-0.07%	1,598,939
Feb 26, 2026	28.30	28.30	27.30	27.48	27.48	-2.28%	3,510,691
Feb 25, 2026	28.38	28.76	28.08	28.12	28.12	-0.92%	1,046,252
Feb 24, 2026	28.22	28.56	28.14	28.38	28.38	0.57%	1,147,035
Feb 23, 2026	28.10	28.64	27.90	28.22	28.22	0.43%	600,983
Feb 20, 2026	28.82	28.82	27.80	28.10	28.10	-0.35%	563,140
Feb 16, 2026	28.70	28.78	27.80	28.20	28.20	-1.67%	544,441
Feb 13, 2026	28.58	28.72	28.40	28.68	28.68	0.07%	570,500