DongFeng Automobile Co. LTD (SHA:600006)
China · Delayed Price · Currency is CNY 5.33
0.00 (0.00%)
Jul 24, 2026, 3:00 PM CST
SHA:600006 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.36 | 5.44 | 5.30 | 5.33 | 5.33 | - | 22,609,822 |
| Jul 23, 2026 | 5.20 | 5.34 | 5.20 | 5.33 | 5.33 | 1.91% | 16,495,888 |
| Jul 22, 2026 | 5.33 | 5.33 | 5.15 | 5.23 | 5.23 | -1.69% | 22,050,860 |
| Jul 21, 2026 | 5.28 | 5.41 | 5.27 | 5.32 | 5.32 | 0.76% | 24,487,896 |
| Jul 20, 2026 | 5.26 | 5.34 | 5.20 | 5.28 | 5.28 | 0.76% | 21,252,844 |
| Jul 17, 2026 | 5.35 | 5.44 | 5.22 | 5.24 | 5.24 | -2.06% | 17,445,400 |
| Jul 16, 2026 | 5.33 | 5.40 | 5.25 | 5.35 | 5.35 | 0.38% | 15,160,098 |
| Jul 15, 2026 | 5.22 | 5.37 | 5.21 | 5.33 | 5.33 | 1.91% | 15,149,259 |
| Jul 14, 2026 | 5.10 | 5.25 | 5.10 | 5.23 | 5.23 | 1.95% | 13,838,500 |
| Jul 13, 2026 | 5.26 | 5.31 | 5.10 | 5.13 | 5.13 | -2.66% | 18,660,708 |
| Jul 10, 2026 | 5.10 | 5.33 | 5.07 | 5.27 | 5.27 | 3.13% | 20,798,500 |
| Jul 9, 2026 | 5.19 | 5.24 | 5.10 | 5.11 | 5.11 | -2.11% | 14,606,482 |
| Jul 8, 2026 | 5.26 | 5.30 | 5.17 | 5.22 | 5.22 | -0.19% | 12,140,100 |
| Jul 7, 2026 | 5.34 | 5.41 | 5.22 | 5.23 | 5.23 | -2.61% | 12,084,204 |
| Jul 6, 2026 | 5.31 | 5.37 | 5.27 | 5.37 | 5.37 | 1.13% | 12,362,000 |
| Jul 3, 2026 | 5.20 | 5.34 | 5.20 | 5.31 | 5.31 | 2.31% | 17,737,100 |
| Jul 2, 2026 | 5.23 | 5.34 | 5.18 | 5.19 | 5.19 | -0.38% | 16,834,220 |
| Jul 1, 2026 | 5.13 | 5.24 | 5.11 | 5.21 | 5.21 | 1.56% | 15,476,900 |
| Jun 30, 2026 | 5.19 | 5.22 | 5.09 | 5.13 | 5.13 | -0.77% | 12,823,100 |
| Jun 29, 2026 | 5.16 | 5.23 | 5.02 | 5.17 | 5.17 | -0.39% | 18,626,010 |
| Jun 26, 2026 | 5.35 | 5.37 | 5.19 | 5.19 | 5.19 | -2.99% | 16,041,500 |
| Jun 25, 2026 | 5.43 | 5.44 | 5.30 | 5.35 | 5.35 | -1.47% | 14,491,400 |
| Jun 24, 2026 | 5.60 | 5.62 | 5.40 | 5.43 | 5.43 | -1.99% | 12,352,015 |
| Jun 23, 2026 | 5.55 | 5.68 | 5.52 | 5.54 | 5.54 | - | 14,388,070 |
| Jun 22, 2026 | 5.52 | 5.55 | 5.33 | 5.54 | 5.54 | -0.36% | 17,674,070 |
| Jun 18, 2026 | 5.61 | 5.67 | 5.49 | 5.56 | 5.56 | -1.77% | 17,809,900 |
| Jun 17, 2026 | 5.76 | 5.76 | 5.63 | 5.66 | 5.66 | -1.57% | 11,095,910 |
| Jun 16, 2026 | 5.80 | 5.82 | 5.72 | 5.75 | 5.75 | -1.37% | 12,509,400 |
| Jun 15, 2026 | 5.82 | 5.99 | 5.80 | 5.83 | 5.83 | 0.87% | 14,268,280 |
| Jun 12, 2026 | 5.66 | 5.80 | 5.64 | 5.78 | 5.78 | 2.48% | 13,332,100 |
| Jun 11, 2026 | 5.75 | 5.77 | 5.57 | 5.64 | 5.64 | -2.25% | 13,465,710 |
| Jun 10, 2026 | 5.79 | 5.82 | 5.66 | 5.77 | 5.77 | -0.86% | 13,909,100 |
| Jun 9, 2026 | 5.88 | 5.91 | 5.77 | 5.82 | 5.82 | -1.19% | 10,923,402 |
| Jun 8, 2026 | 5.95 | 6.06 | 5.81 | 5.89 | 5.89 | -1.34% | 16,692,900 |
| Jun 5, 2026 | 6.00 | 6.09 | 5.90 | 5.97 | 5.97 | 0.67% | 14,259,703 |
| Jun 4, 2026 | 6.10 | 6.13 | 5.88 | 5.93 | 5.93 | -2.79% | 18,287,850 |
| Jun 3, 2026 | 6.16 | 6.21 | 6.10 | 6.10 | 6.10 | -1.29% | 11,453,570 |
| Jun 2, 2026 | 6.22 | 6.27 | 6.18 | 6.18 | 6.18 | -0.48% | 13,624,620 |
| Jun 1, 2026 | 6.12 | 6.22 | 6.05 | 6.21 | 6.21 | 1.47% | 16,115,600 |
| May 29, 2026 | 6.09 | 6.14 | 6.03 | 6.12 | 6.12 | 0.66% | 14,295,210 |
| May 28, 2026 | 6.16 | 6.18 | 6.01 | 6.08 | 6.08 | -1.46% | 14,357,840 |
| May 27, 2026 | 6.35 | 6.39 | 6.14 | 6.17 | 6.17 | -2.83% | 15,793,800 |
| May 26, 2026 | 6.35 | 6.46 | 6.26 | 6.35 | 6.35 | -0.16% | 14,399,500 |
| May 25, 2026 | 6.45 | 6.53 | 6.32 | 6.36 | 6.36 | -2.15% | 16,429,200 |
| May 22, 2026 | 6.58 | 6.59 | 6.47 | 6.50 | 6.50 | -0.76% | 13,965,670 |
| May 21, 2026 | 6.67 | 6.77 | 6.52 | 6.55 | 6.55 | -2.38% | 19,034,400 |
| May 20, 2026 | 6.77 | 6.80 | 6.62 | 6.71 | 6.71 | -1.03% | 17,456,391 |
| May 19, 2026 | 6.56 | 6.81 | 6.55 | 6.78 | 6.78 | 3.04% | 23,748,530 |
| May 18, 2026 | 6.84 | 6.84 | 6.54 | 6.58 | 6.58 | -4.08% | 28,477,740 |
| May 15, 2026 | 6.67 | 7.04 | 6.58 | 6.86 | 6.86 | 3.16% | 37,989,830 |