DongFeng Automobile Co. LTD (SHA:600006)
China · Delayed Price · Currency is CNY 5.32
-0.07 (-1.30%)
Aug 14, 2026, 3:00 PM CST
SHA:600006 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.41 | 5.41 | 5.31 | 5.32 | 5.32 | -1.30% | 13,059,990 |
| Aug 13, 2026 | 5.45 | 5.46 | 5.38 | 5.39 | 5.39 | -0.92% | 10,607,400 |
| Aug 12, 2026 | 5.37 | 5.47 | 5.35 | 5.44 | 5.44 | 0.55% | 12,288,100 |
| Aug 11, 2026 | 5.46 | 5.46 | 5.37 | 5.41 | 5.41 | -1.10% | 14,761,470 |
| Aug 10, 2026 | 5.38 | 5.49 | 5.36 | 5.47 | 5.47 | 1.30% | 14,340,300 |
| Aug 7, 2026 | 5.47 | 5.50 | 5.33 | 5.40 | 5.40 | -1.10% | 14,819,740 |
| Aug 6, 2026 | 5.58 | 5.58 | 5.42 | 5.46 | 5.46 | -2.33% | 15,773,900 |
| Aug 5, 2026 | 5.60 | 5.65 | 5.55 | 5.59 | 5.59 | -0.36% | 13,179,000 |
| Aug 4, 2026 | 5.74 | 5.76 | 5.60 | 5.61 | 5.61 | -2.43% | 18,895,300 |
| Aug 3, 2026 | 5.69 | 5.76 | 5.65 | 5.75 | 5.75 | 0.88% | 11,919,200 |
| Jul 31, 2026 | 5.71 | 5.74 | 5.63 | 5.70 | 5.70 | -0.87% | 21,169,522 |
| Jul 30, 2026 | 5.64 | 5.76 | 5.61 | 5.75 | 5.75 | 1.77% | 21,186,660 |
| Jul 29, 2026 | 5.48 | 5.67 | 5.48 | 5.65 | 5.65 | 2.91% | 21,009,300 |
| Jul 28, 2026 | 5.38 | 5.50 | 5.36 | 5.49 | 5.49 | 1.67% | 18,653,618 |
| Jul 27, 2026 | 5.35 | 5.45 | 5.32 | 5.40 | 5.40 | 1.31% | 20,282,301 |
| 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 |