DongFeng Automobile Co. LTD (SHA:600006)
China · Delayed Price · Currency is CNY 6.93
-0.06 (-0.86%)
Jan 30, 2026, 3:00 PM CST
SHA:600006 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 6.92 | 7.00 | 6.86 | 6.99 | 6.99 | 0.58% | 23,271,630 |
| Jan 28, 2026 | 7.03 | 7.03 | 6.91 | 6.95 | 6.95 | -1.14% | 21,147,000 |
| Jan 27, 2026 | 7.10 | 7.13 | 6.97 | 7.03 | 7.03 | -1.26% | 27,985,121 |
| Jan 26, 2026 | 7.23 | 7.25 | 7.09 | 7.12 | 7.12 | -1.66% | 32,691,134 |
| Jan 23, 2026 | 7.24 | 7.26 | 7.09 | 7.24 | 7.24 | -1.50% | 51,101,010 |
| Jan 22, 2026 | 7.30 | 7.37 | 7.29 | 7.35 | 7.35 | 0.96% | 18,481,780 |
| Jan 21, 2026 | 7.28 | 7.34 | 7.25 | 7.28 | 7.28 | -0.41% | 17,340,706 |
| Jan 20, 2026 | 7.36 | 7.39 | 7.28 | 7.31 | 7.31 | -0.81% | 18,123,620 |
| Jan 19, 2026 | 7.35 | 7.41 | 7.34 | 7.37 | 7.37 | 0.41% | 20,355,200 |
| Jan 16, 2026 | 7.46 | 7.47 | 7.30 | 7.34 | 7.34 | -1.34% | 26,644,770 |
| Jan 15, 2026 | 7.37 | 7.47 | 7.34 | 7.44 | 7.44 | 0.95% | 25,482,590 |
| Jan 14, 2026 | 7.36 | 7.50 | 7.32 | 7.37 | 7.37 | -1.07% | 41,826,480 |
| Jan 13, 2026 | 7.38 | 7.63 | 7.30 | 7.45 | 7.45 | 0.95% | 58,418,510 |
| Jan 12, 2026 | 7.25 | 7.39 | 7.23 | 7.38 | 7.38 | 1.65% | 35,470,640 |
| Jan 9, 2026 | 7.24 | 7.29 | 7.21 | 7.26 | 7.26 | 0.28% | 22,003,200 |
| Jan 8, 2026 | 7.22 | 7.26 | 7.19 | 7.24 | 7.24 | 0.28% | 16,834,700 |
| Jan 7, 2026 | 7.30 | 7.31 | 7.22 | 7.22 | 7.22 | -1.23% | 20,202,000 |
| Jan 6, 2026 | 7.20 | 7.31 | 7.20 | 7.31 | 7.31 | 1.53% | 24,446,040 |
| Jan 5, 2026 | 7.17 | 7.21 | 7.15 | 7.20 | 7.20 | 0.28% | 16,313,290 |
| Dec 31, 2025 | 7.22 | 7.23 | 7.15 | 7.18 | 7.18 | - | 12,326,290 |
| Dec 30, 2025 | 7.20 | 7.23 | 7.17 | 7.18 | 7.18 | -0.28% | 11,504,000 |
| Dec 29, 2025 | 7.19 | 7.23 | 7.16 | 7.20 | 7.20 | - | 14,349,912 |
| Dec 26, 2025 | 7.18 | 7.22 | 7.17 | 7.20 | 7.20 | 0.14% | 15,275,410 |
| Dec 25, 2025 | 7.23 | 7.23 | 7.17 | 7.19 | 7.19 | -0.28% | 11,556,000 |
| Dec 24, 2025 | 7.17 | 7.23 | 7.16 | 7.21 | 7.21 | 0.42% | 9,807,429 |
| Dec 23, 2025 | 7.27 | 7.27 | 7.16 | 7.18 | 7.18 | -1.37% | 15,377,500 |
| Dec 22, 2025 | 7.27 | 7.41 | 7.19 | 7.28 | 7.28 | 0.83% | 23,299,010 |
| Dec 19, 2025 | 7.17 | 7.24 | 7.14 | 7.22 | 7.22 | 0.98% | 14,854,919 |
| Dec 18, 2025 | 7.11 | 7.17 | 7.09 | 7.15 | 7.15 | 0.28% | 13,777,490 |
| Dec 17, 2025 | 7.06 | 7.15 | 7.05 | 7.13 | 7.13 | - | 15,147,860 |
| Dec 16, 2025 | 7.15 | 7.24 | 7.03 | 7.13 | 7.13 | 0.42% | 22,911,700 |
| Dec 15, 2025 | 7.09 | 7.15 | 7.07 | 7.10 | 7.10 | -0.28% | 10,352,180 |
| Dec 12, 2025 | 7.10 | 7.16 | 7.08 | 7.12 | 7.12 | 0.28% | 11,748,120 |
| Dec 11, 2025 | 7.28 | 7.28 | 7.10 | 7.10 | 7.10 | -2.34% | 23,872,880 |
| Dec 10, 2025 | 7.23 | 7.28 | 7.19 | 7.27 | 7.27 | 0.28% | 16,794,400 |
| Dec 9, 2025 | 7.33 | 7.35 | 7.24 | 7.25 | 7.25 | -1.49% | 19,060,200 |
| Dec 8, 2025 | 7.35 | 7.40 | 7.34 | 7.36 | 7.36 | -0.14% | 18,232,580 |
| Dec 5, 2025 | 7.28 | 7.37 | 7.21 | 7.37 | 7.37 | 1.66% | 17,736,800 |
| Dec 4, 2025 | 7.37 | 7.39 | 7.23 | 7.25 | 7.25 | -1.63% | 19,810,710 |
| Dec 3, 2025 | 7.42 | 7.44 | 7.33 | 7.37 | 7.37 | -0.67% | 18,025,800 |
| Dec 2, 2025 | 7.46 | 7.46 | 7.40 | 7.42 | 7.42 | -0.54% | 12,304,449 |
| Dec 1, 2025 | 7.43 | 7.47 | 7.41 | 7.46 | 7.46 | 0.40% | 16,351,240 |
| Nov 28, 2025 | 7.34 | 7.45 | 7.32 | 7.43 | 7.43 | 1.36% | 20,485,700 |
| Nov 27, 2025 | 7.35 | 7.42 | 7.30 | 7.33 | 7.33 | -0.41% | 17,749,800 |
| Nov 26, 2025 | 7.46 | 7.47 | 7.35 | 7.36 | 7.36 | -1.21% | 25,803,300 |
| Nov 25, 2025 | 7.52 | 7.53 | 7.44 | 7.45 | 7.45 | -0.53% | 30,779,120 |
| Nov 24, 2025 | 7.39 | 7.58 | 7.31 | 7.49 | 7.49 | 1.90% | 34,571,670 |
| Nov 21, 2025 | 7.58 | 7.64 | 7.35 | 7.35 | 7.35 | -4.42% | 47,429,700 |
| Nov 20, 2025 | 7.96 | 7.96 | 7.67 | 7.69 | 7.69 | -2.78% | 47,383,350 |
| Nov 19, 2025 | 7.85 | 8.02 | 7.80 | 7.91 | 7.91 | 0.25% | 45,928,870 |