Skip to main content
logo
SAIC Motor Corporation Limited (SHA:600104)
China flag China · Delayed Price · Currency is CNY
15.44
-0.05 (-0.32%)
At close: Dec 24, 2025

SAIC Motor Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202515.4615.4915.3815.41--0.52%8,448,815
Dec 23, 202515.5815.5915.4515.4915.49-0.64%32,821,280
Dec 22, 202515.7215.8415.5815.5915.59-0.76%50,996,240
Dec 19, 202515.4815.7415.4615.7115.711.49%47,179,680
Dec 18, 202515.6115.6115.4715.4815.48-1.09%39,258,110
Dec 17, 202515.6115.7215.5315.6515.65-0.06%45,657,021
Dec 16, 202515.8115.9215.6115.6615.66-0.89%70,830,500
Dec 15, 202515.6015.8715.4615.8015.800.51%100,237,900
Dec 12, 202515.4415.8215.2215.7215.721.55%151,190,700
Dec 11, 202515.2815.5415.2315.4815.480.85%72,656,440
Dec 10, 202515.1115.3615.0115.3515.351.32%48,447,140
Dec 9, 202515.2115.3915.1315.1515.15-0.59%53,008,970
Dec 8, 202515.5115.5215.2215.2415.24-1.36%76,618,190
Dec 5, 202515.3815.4815.3315.4515.450.65%49,506,430
Dec 4, 202515.4015.5415.1015.3515.35-0.20%64,618,430
Dec 3, 202515.4415.5815.3115.3815.38-0.90%50,823,440
Dec 2, 202515.4615.8715.4015.5215.520.32%100,434,800
Dec 1, 202515.4215.7515.2815.4715.473.34%178,346,900
Nov 28, 202514.8615.0014.8114.9714.970.74%45,610,470
Nov 27, 202514.8715.0214.8014.8614.86-29,798,826
Nov 26, 202514.9315.0114.8214.8614.86-0.40%31,400,680
Nov 25, 202514.8715.0014.7814.9214.920.88%41,040,190
Nov 24, 202514.9014.9114.7314.7914.790.61%41,258,480
Nov 21, 202514.9014.9814.7014.7014.70-2.13%55,714,434
Nov 20, 202515.3115.3815.0115.0215.02-1.83%58,276,350
Nov 19, 202515.3815.4515.2015.3015.30-0.52%44,737,870
Nov 18, 202515.6315.6815.3515.3815.38-1.79%61,525,380
Nov 17, 202515.7715.8315.6515.6615.66-0.95%29,945,930
Nov 14, 202515.8715.9715.8115.8115.81-0.69%27,116,810
Nov 13, 202515.6715.9715.6615.9215.921.66%43,210,700
Nov 12, 202515.9115.9115.6015.6615.66-1.51%57,178,180
Nov 11, 202516.0816.0915.8815.9015.90-1.12%38,736,310
Nov 10, 202515.9716.1715.9116.0816.080.69%42,371,750
Nov 7, 202515.8516.0615.7915.9715.970.57%37,721,260
Nov 6, 202515.8715.9715.8715.8815.88-0.13%41,201,170
Nov 5, 202515.9015.9615.7315.9015.90-0.44%54,162,370
Nov 4, 202516.2016.2615.9515.9715.97-1.54%55,662,750
Nov 3, 202516.6316.6916.0716.2216.22-2.47%88,008,010
Oct 31, 202516.9817.0516.6316.6316.63-0.72%70,753,120
Oct 30, 202516.6516.9016.6116.7516.750.36%41,617,160
Oct 29, 202516.5716.7116.4816.6916.690.79%29,916,210
Oct 28, 202516.6916.7016.4716.5616.56-0.72%31,038,940
Oct 27, 202516.7816.7816.6216.6816.68-34,644,560
Oct 24, 202516.5716.7716.5016.6816.680.91%32,431,470
Oct 23, 202516.4716.5416.3216.5316.530.43%25,989,000
Oct 22, 202516.4816.5316.4316.4616.46-0.30%21,658,880
Oct 21, 202516.4516.5416.4216.5116.510.43%30,576,600
Oct 20, 202516.5016.5816.3516.4416.440.55%27,864,400
Oct 17, 202516.7216.8416.3516.3516.35-2.62%48,226,690
Oct 16, 202516.7917.0516.7116.7916.79-0.18%39,135,740