Skip to main content
logo
SAIC Motor Corporation Limited (SHA:600104)
China flag China · Delayed Price · Currency is CNY
18.86
-0.05 (-0.26%)
Aug 28, 2025, 2:45 PM CST

SAIC Motor Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202519.6019.8818.9018.9118.91-3.77%123,045,380
Aug 26, 202520.5020.5019.2619.6519.65-4.29%166,656,608
Aug 25, 202520.4920.6319.9520.5320.531.58%138,164,169
Aug 22, 202519.8920.2719.7420.2120.212.07%98,461,011
Aug 21, 202520.1520.1519.6019.8019.80-141,430,990
Aug 20, 202518.0319.8017.9819.8019.8010.00%206,880,097
Aug 19, 202518.3318.3417.9018.0018.00-1.37%68,151,417
Aug 18, 202518.6718.7518.2518.2518.25-0.82%85,363,734
Aug 15, 202518.1718.7818.1718.4018.401.88%97,763,451
Aug 14, 202518.0518.2217.9018.0618.060.39%66,114,952
Aug 13, 202518.0618.2517.8717.9917.99-0.11%73,356,028
Aug 12, 202517.6618.2517.6018.0118.012.33%85,876,613
Aug 11, 202517.3917.8717.3817.6017.601.27%56,067,806
Aug 8, 202517.3517.5117.2717.3817.38-0.17%31,233,586
Aug 7, 202517.6017.7617.2417.4117.41-0.68%56,887,030
Aug 6, 202517.9617.9717.5217.5317.53-2.23%70,857,087
Aug 5, 202517.3818.3717.3217.9317.933.22%112,490,671
Aug 4, 202517.2217.4517.1217.3717.370.81%53,006,229
Aug 1, 202517.1917.3617.1117.2317.230.29%39,541,127
Jul 31, 202517.5017.5717.1117.1817.18-2.11%42,188,471
Jul 30, 202517.6817.9917.4817.5517.46-0.74%64,380,921
Jul 29, 202517.6017.8317.4217.6817.590.51%65,882,089
Jul 28, 202517.6517.8717.5717.5917.500.69%56,415,215
Jul 25, 202517.6517.7017.4317.4717.38-0.74%50,757,094
Jul 24, 202517.7817.9917.5317.6017.51-1.12%62,058,801
Jul 23, 202517.5118.0017.4617.8017.711.37%81,758,244
Jul 22, 202517.6517.7817.5617.5617.47-0.68%53,503,021
Jul 21, 202517.8617.9217.5317.6817.59-1.01%57,188,323
Jul 18, 202518.0118.1017.7217.8617.77-0.33%39,531,127
Jul 17, 202518.0618.1517.8817.9217.83-0.11%46,995,903
Jul 16, 202518.2118.2517.8817.9417.85-1.48%49,771,869
Jul 15, 202517.8518.5017.8018.2118.122.59%84,386,718
Jul 14, 202517.1118.1817.1117.7517.664.23%91,967,530
Jul 11, 202517.2017.4817.0317.0316.94-0.47%51,860,355
Jul 10, 202517.2317.3916.9917.1117.02-0.70%42,793,007
Jul 9, 202517.4417.5917.2117.2317.14-1.37%35,121,264
Jul 8, 202517.2817.5417.1617.4717.380.75%43,385,123
Jul 7, 202517.0617.5016.9717.3417.251.64%58,921,999
Jul 4, 202516.3017.2016.2817.0616.974.79%87,181,714
Jul 3, 202516.0016.2916.0016.2816.201.12%24,143,036
Jul 2, 202516.0016.1415.8316.1016.020.88%27,244,920
Jul 1, 202516.0116.1115.9615.9615.88-0.56%16,942,679
Jun 30, 202516.0016.1015.9116.0515.970.06%18,810,064
Jun 27, 202516.0416.1515.9816.0415.96-0.06%19,075,734
Jun 26, 202516.1016.2416.0116.0515.97-0.93%25,205,496
Jun 25, 202516.0816.2415.9516.2016.120.75%26,470,488
Jun 24, 202515.6816.0815.6716.0816.003.21%30,756,077
Jun 23, 202515.5215.6615.5015.5815.500.32%14,132,552
Jun 20, 202515.5515.6615.4715.5315.45-0.38%21,566,563
Jun 19, 202515.7015.7615.5515.5915.51-1.14%17,789,981