Skip to main content
logo
SAIC Motor Corporation Limited (SHA:600104)
China flag China · Delayed Price · Currency is CNY
15.53
+0.15 (0.98%)
Dec 4, 2025, 1:12 PM CST

SAIC Motor Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202515.4015.4215.1015.38--29,728,502
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
Oct 15, 202516.5516.8316.5216.8216.821.82%46,774,710
Oct 14, 202516.8516.9616.5016.5216.52-1.61%56,902,080
Oct 13, 202516.6816.8416.4916.7916.79-1.98%56,754,280
Oct 10, 202517.4517.4917.1117.1317.13-2.23%54,402,520
Oct 9, 202517.3817.5717.1617.5217.522.34%86,503,750
Sep 30, 202516.9317.1216.8717.1217.121.30%51,663,360
Sep 29, 202517.0417.0716.6816.9016.90-0.82%82,775,480
Sep 26, 202517.0917.5017.0017.0417.04-0.70%79,478,940
Sep 25, 202517.4617.5717.1017.1617.16-2.83%112,657,000
Sep 24, 202518.2518.2517.2617.6617.66-5.56%163,292,600
Sep 23, 202519.0219.0418.4818.7018.70-1.89%67,595,510
Sep 22, 202519.2519.3418.8119.0619.06-0.99%72,752,750
Sep 19, 202518.8019.2918.5519.2519.252.34%96,133,540
Sep 18, 202518.9019.2518.6118.8118.81-0.48%77,042,090