SAIC Motor Corporation Limited (SHA:600104)
17.41
-0.12 (-0.68%)
Aug 7, 2025, 3:00 PM CST
SAIC Motor Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 17.60 | 17.76 | 17.24 | 17.41 | 17.41 | -0.68% | 56,887,030 |
Aug 6, 2025 | 17.96 | 17.97 | 17.52 | 17.53 | 17.53 | -2.23% | 70,857,087 |
Aug 5, 2025 | 17.38 | 18.37 | 17.32 | 17.93 | 17.93 | 3.22% | 112,490,671 |
Aug 4, 2025 | 17.22 | 17.45 | 17.12 | 17.37 | 17.37 | 0.81% | 53,006,229 |
Aug 1, 2025 | 17.19 | 17.36 | 17.11 | 17.23 | 17.23 | 0.29% | 39,541,127 |
Jul 31, 2025 | 17.50 | 17.57 | 17.11 | 17.18 | 17.18 | -2.11% | 42,188,471 |
Jul 30, 2025 | 17.68 | 17.99 | 17.48 | 17.55 | 17.46 | -0.74% | 64,380,921 |
Jul 29, 2025 | 17.60 | 17.83 | 17.42 | 17.68 | 17.59 | 0.51% | 65,882,089 |
Jul 28, 2025 | 17.65 | 17.87 | 17.57 | 17.59 | 17.50 | 0.69% | 56,415,215 |
Jul 25, 2025 | 17.65 | 17.70 | 17.43 | 17.47 | 17.38 | -0.74% | 50,757,094 |
Jul 24, 2025 | 17.78 | 17.99 | 17.53 | 17.60 | 17.51 | -1.12% | 62,058,801 |
Jul 23, 2025 | 17.51 | 18.00 | 17.46 | 17.80 | 17.71 | 1.37% | 81,758,244 |
Jul 22, 2025 | 17.65 | 17.78 | 17.56 | 17.56 | 17.47 | -0.68% | 53,503,021 |
Jul 21, 2025 | 17.86 | 17.92 | 17.53 | 17.68 | 17.59 | -1.01% | 57,188,323 |
Jul 18, 2025 | 18.01 | 18.10 | 17.72 | 17.86 | 17.77 | -0.33% | 39,531,127 |
Jul 17, 2025 | 18.06 | 18.15 | 17.88 | 17.92 | 17.83 | -0.11% | 46,995,903 |
Jul 16, 2025 | 18.21 | 18.25 | 17.88 | 17.94 | 17.85 | -1.48% | 49,771,869 |
Jul 15, 2025 | 17.85 | 18.50 | 17.80 | 18.21 | 18.12 | 2.59% | 84,386,718 |
Jul 14, 2025 | 17.11 | 18.18 | 17.11 | 17.75 | 17.66 | 4.23% | 91,967,530 |
Jul 11, 2025 | 17.20 | 17.48 | 17.03 | 17.03 | 16.94 | -0.47% | 51,860,355 |
Jul 10, 2025 | 17.23 | 17.39 | 16.99 | 17.11 | 17.02 | -0.70% | 42,793,007 |
Jul 9, 2025 | 17.44 | 17.59 | 17.21 | 17.23 | 17.14 | -1.37% | 35,121,264 |
Jul 8, 2025 | 17.28 | 17.54 | 17.16 | 17.47 | 17.38 | 0.75% | 43,385,123 |
Jul 7, 2025 | 17.06 | 17.50 | 16.97 | 17.34 | 17.25 | 1.64% | 58,921,999 |
Jul 4, 2025 | 16.30 | 17.20 | 16.28 | 17.06 | 16.97 | 4.79% | 87,181,714 |
Jul 3, 2025 | 16.00 | 16.29 | 16.00 | 16.28 | 16.20 | 1.12% | 24,143,036 |
Jul 2, 2025 | 16.00 | 16.14 | 15.83 | 16.10 | 16.02 | 0.88% | 27,244,920 |
Jul 1, 2025 | 16.01 | 16.11 | 15.96 | 15.96 | 15.88 | -0.56% | 16,942,679 |
Jun 30, 2025 | 16.00 | 16.10 | 15.91 | 16.05 | 15.97 | 0.06% | 18,810,064 |
Jun 27, 2025 | 16.04 | 16.15 | 15.98 | 16.04 | 15.96 | -0.06% | 19,075,734 |
Jun 26, 2025 | 16.10 | 16.24 | 16.01 | 16.05 | 15.97 | -0.93% | 25,205,496 |
Jun 25, 2025 | 16.08 | 16.24 | 15.95 | 16.20 | 16.12 | 0.75% | 26,470,488 |
Jun 24, 2025 | 15.68 | 16.08 | 15.67 | 16.08 | 16.00 | 3.21% | 30,756,077 |
Jun 23, 2025 | 15.52 | 15.66 | 15.50 | 15.58 | 15.50 | 0.32% | 14,132,552 |
Jun 20, 2025 | 15.55 | 15.66 | 15.47 | 15.53 | 15.45 | -0.38% | 21,566,563 |
Jun 19, 2025 | 15.70 | 15.76 | 15.55 | 15.59 | 15.51 | -1.14% | 17,789,981 |
Jun 18, 2025 | 15.95 | 15.98 | 15.74 | 15.77 | 15.69 | -1.25% | 20,581,301 |
Jun 17, 2025 | 15.97 | 16.14 | 15.88 | 15.97 | 15.89 | - | 16,927,322 |
Jun 16, 2025 | 15.99 | 16.13 | 15.84 | 15.97 | 15.89 | -0.93% | 27,198,988 |
Jun 13, 2025 | 16.07 | 16.16 | 15.91 | 16.12 | 16.04 | -0.19% | 40,238,740 |
Jun 12, 2025 | 16.01 | 16.18 | 15.91 | 16.15 | 16.07 | 0.69% | 29,074,025 |
Jun 11, 2025 | 15.61 | 16.19 | 15.61 | 16.04 | 15.96 | 2.89% | 53,361,578 |
Jun 10, 2025 | 15.72 | 15.92 | 15.51 | 15.59 | 15.51 | -0.64% | 34,985,080 |
Jun 9, 2025 | 15.29 | 15.73 | 15.29 | 15.69 | 15.61 | 2.35% | 47,857,900 |
Jun 6, 2025 | 15.40 | 15.42 | 15.12 | 15.33 | 15.25 | -0.58% | 38,934,495 |
Jun 5, 2025 | 15.44 | 15.54 | 15.35 | 15.42 | 15.34 | 0.19% | 29,467,259 |
Jun 4, 2025 | 15.40 | 15.49 | 15.31 | 15.39 | 15.31 | 0.85% | 38,611,963 |
Jun 3, 2025 | 15.81 | 15.82 | 14.96 | 15.26 | 15.18 | -5.86% | 100,226,083 |
May 30, 2025 | 16.17 | 16.31 | 16.10 | 16.21 | 16.13 | -0.12% | 22,570,709 |
May 29, 2025 | 16.16 | 16.38 | 16.16 | 16.23 | 16.15 | 0.31% | 28,725,174 |