DongFeng Automobile Co. LTD (SHA:600006)
China · Delayed Price · Currency is CNY 5.14
+0.01 (0.19%)
Nov 5, 2026, 3:00 PM CST
SHA:600006 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.13 | 5.16 | 5.10 | 5.14 | 5.14 | 0.19% | 9,785,700 |
| Nov 4, 2026 | 5.06 | 5.17 | 5.05 | 5.13 | 5.13 | 1.18% | 14,195,652 |
| Nov 3, 2026 | 5.01 | 5.09 | 5.00 | 5.07 | 5.07 | 1.20% | 10,594,400 |
| Nov 2, 2026 | 4.88 | 5.03 | 4.88 | 5.01 | 5.01 | 3.09% | 16,662,316 |
| Oct 30, 2026 | 5.00 | 5.04 | 4.86 | 4.86 | 4.86 | -3.95% | 18,828,571 |
| Oct 29, 2026 | 5.17 | 5.18 | 5.06 | 5.06 | 5.06 | -2.32% | 12,111,828 |
| Oct 28, 2026 | 5.16 | 5.24 | 5.13 | 5.18 | 5.18 | 0.78% | 11,507,903 |
| Oct 27, 2026 | 5.16 | 5.23 | 5.12 | 5.14 | 5.14 | -0.19% | 11,181,270 |
| Oct 26, 2026 | 5.09 | 5.17 | 5.05 | 5.15 | 5.15 | 0.39% | 11,743,700 |
| Oct 23, 2026 | 5.06 | 5.13 | 4.97 | 5.13 | 5.13 | 1.18% | 17,808,151 |
| Oct 22, 2026 | 5.15 | 5.17 | 5.05 | 5.07 | 5.07 | -2.12% | 14,520,300 |
| Oct 21, 2026 | 5.23 | 5.30 | 5.17 | 5.18 | 5.18 | 0.19% | 17,318,480 |
| Oct 20, 2026 | 5.27 | 5.34 | 5.14 | 5.17 | 5.17 | -1.15% | 15,216,481 |
| Oct 19, 2026 | 5.25 | 5.29 | 5.19 | 5.23 | 5.23 | -0.38% | 9,483,911 |
| Oct 16, 2026 | 5.19 | 5.32 | 5.18 | 5.25 | 5.25 | 1.74% | 15,251,180 |
| Oct 15, 2026 | 5.15 | 5.24 | 5.13 | 5.16 | 5.16 | -0.96% | 14,669,710 |
| Oct 14, 2026 | 5.34 | 5.38 | 5.21 | 5.21 | 5.21 | -2.43% | 18,344,473 |
| Oct 13, 2026 | 5.38 | 5.40 | 5.30 | 5.34 | 5.34 | -1.66% | 18,452,892 |
| Oct 12, 2026 | 5.41 | 5.47 | 5.33 | 5.43 | 5.43 | -0.37% | 22,834,700 |
| Oct 9, 2026 | 5.45 | 5.49 | 5.27 | 5.45 | 5.45 | -0.91% | 33,194,113 |
| Oct 8, 2026 | 5.61 | 5.65 | 5.47 | 5.50 | 5.50 | -4.01% | 42,202,415 |
| Sep 30, 2026 | 5.57 | 5.90 | 5.43 | 5.73 | 5.73 | 2.69% | 62,217,389 |
| Sep 29, 2026 | 5.70 | 5.70 | 5.55 | 5.58 | 5.58 | -4.29% | 58,490,300 |
| Sep 28, 2026 | 5.45 | 5.95 | 5.44 | 5.83 | 5.83 | 6.19% | 84,422,354 |
| Sep 24, 2026 | 5.40 | 5.68 | 5.39 | 5.49 | 5.49 | 2.81% | 61,604,880 |
| Sep 23, 2026 | 5.30 | 5.42 | 5.25 | 5.34 | 5.34 | 0.56% | 19,216,965 |
| Sep 22, 2026 | 5.33 | 5.36 | 5.30 | 5.31 | 5.31 | -0.19% | 11,146,460 |
| Sep 21, 2026 | 5.27 | 5.35 | 5.25 | 5.32 | 5.32 | 0.95% | 13,429,000 |
| Sep 18, 2026 | 5.33 | 5.35 | 5.25 | 5.27 | 5.27 | -1.31% | 15,088,551 |
| Sep 17, 2026 | 5.19 | 5.36 | 5.18 | 5.34 | 5.34 | 1.71% | 15,505,101 |
| Sep 16, 2026 | 5.22 | 5.26 | 5.13 | 5.25 | 5.25 | - | 13,324,898 |
| Sep 15, 2026 | 5.36 | 5.53 | 5.23 | 5.25 | 5.25 | -2.05% | 23,999,452 |
| Sep 14, 2026 | 5.19 | 5.39 | 5.19 | 5.36 | 5.36 | 2.49% | 19,623,252 |
| Sep 11, 2026 | 5.26 | 5.26 | 5.16 | 5.23 | 5.23 | -0.95% | 16,744,922 |
| Sep 10, 2026 | 5.37 | 5.38 | 5.25 | 5.28 | 5.28 | -2.04% | 18,436,000 |
| Sep 9, 2026 | 5.38 | 5.43 | 5.35 | 5.39 | 5.39 | 0.19% | 8,110,551 |
| Sep 8, 2026 | 5.33 | 5.41 | 5.30 | 5.38 | 5.38 | 1.13% | 12,610,900 |
| Sep 7, 2026 | 5.37 | 5.38 | 5.30 | 5.32 | 5.32 | -0.75% | 10,659,300 |
| Sep 4, 2026 | 5.37 | 5.42 | 5.34 | 5.36 | 5.36 | 0.37% | 12,099,990 |
| Sep 3, 2026 | 5.37 | 5.41 | 5.33 | 5.34 | 5.34 | -0.56% | 7,305,200 |
| Sep 2, 2026 | 5.38 | 5.42 | 5.30 | 5.37 | 5.37 | -0.92% | 10,133,210 |
| Sep 1, 2026 | 5.35 | 5.46 | 5.33 | 5.42 | 5.42 | 1.31% | 12,324,551 |
| Aug 31, 2026 | 5.40 | 5.42 | 5.30 | 5.35 | 5.35 | -0.93% | 8,631,401 |
| Aug 28, 2026 | 5.36 | 5.43 | 5.32 | 5.40 | 5.40 | 0.56% | 9,340,830 |
| Aug 27, 2026 | 5.41 | 5.44 | 5.33 | 5.37 | 5.37 | -0.74% | 10,699,700 |
| Aug 26, 2026 | 5.37 | 5.48 | 5.37 | 5.41 | 5.41 | 0.74% | 11,659,814 |
| Aug 25, 2026 | 5.30 | 5.39 | 5.28 | 5.37 | 5.37 | 1.32% | 13,854,492 |
| Aug 24, 2026 | 5.27 | 5.33 | 5.24 | 5.30 | 5.30 | 0.38% | 8,488,400 |
| Aug 21, 2026 | 5.30 | 5.31 | 5.23 | 5.28 | 5.28 | -0.56% | 8,728,589 |
| Aug 20, 2026 | 5.22 | 5.35 | 5.22 | 5.31 | 5.31 | 1.92% | 13,301,500 |