DongFeng Automobile Co. LTD (SHA:600006)
China · Delayed Price · Currency is CNY 5.49
+0.15 (2.81%)
Sep 24, 2026, 3:00 PM CST
SHA:600006 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 5.38 | 5.38 | 5.19 | 5.21 | 5.21 | -2.25% | 13,407,581 |
| Aug 18, 2026 | 5.38 | 5.39 | 5.30 | 5.33 | 5.33 | -0.93% | 7,647,985 |
| Aug 17, 2026 | 5.30 | 5.40 | 5.25 | 5.38 | 5.38 | 1.13% | 12,373,000 |
| 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 |