Changchun Engley Automobile Industry Co.,Ltd. (SHA:601279)
China · Delayed Price · Currency is CNY 3.650
+0.100 (2.82%)
Sep 30, 2026, 3:00 PM CST
SHA:601279 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.57 | 3.72 | 3.52 | 3.65 | 3.65 | 2.82% | 22,101,393 |
| Sep 29, 2026 | 3.55 | 3.60 | 3.50 | 3.55 | 3.55 | - | 14,318,900 |
| Sep 28, 2026 | 3.49 | 3.62 | 3.49 | 3.55 | 3.55 | 1.14% | 17,320,097 |
| Sep 24, 2026 | 3.49 | 3.57 | 3.47 | 3.51 | 3.51 | 0.29% | 10,276,500 |
| Sep 23, 2026 | 3.48 | 3.55 | 3.45 | 3.50 | 3.50 | 0.29% | 10,842,467 |
| Sep 22, 2026 | 3.53 | 3.55 | 3.47 | 3.49 | 3.49 | -0.57% | 11,467,702 |
| Sep 21, 2026 | 3.48 | 3.53 | 3.44 | 3.51 | 3.51 | 0.86% | 13,133,356 |
| Sep 18, 2026 | 3.50 | 3.57 | 3.45 | 3.48 | 3.48 | -1.97% | 21,022,577 |
| Sep 17, 2026 | 3.41 | 3.61 | 3.36 | 3.55 | 3.55 | 4.11% | 27,759,500 |
| Sep 16, 2026 | 3.35 | 3.45 | 3.30 | 3.41 | 3.41 | 0.59% | 20,410,019 |
| Sep 15, 2026 | 3.52 | 3.58 | 3.36 | 3.39 | 3.39 | -4.24% | 37,655,090 |
| Sep 14, 2026 | 3.39 | 3.72 | 3.35 | 3.54 | 3.54 | 4.73% | 47,232,650 |
| Sep 11, 2026 | 3.42 | 3.43 | 3.31 | 3.38 | 3.38 | -1.17% | 10,641,500 |
| Sep 10, 2026 | 3.46 | 3.47 | 3.40 | 3.42 | 3.42 | -1.16% | 8,165,600 |
| Sep 9, 2026 | 3.50 | 3.54 | 3.45 | 3.46 | 3.46 | -0.86% | 10,914,000 |
| Sep 8, 2026 | 3.43 | 3.50 | 3.43 | 3.49 | 3.49 | 1.75% | 10,120,500 |
| Sep 7, 2026 | 3.40 | 3.46 | 3.37 | 3.43 | 3.43 | 1.18% | 10,605,967 |
| Sep 4, 2026 | 3.41 | 3.45 | 3.36 | 3.39 | 3.39 | - | 9,203,200 |
| Sep 3, 2026 | 3.44 | 3.47 | 3.39 | 3.39 | 3.39 | -0.88% | 8,515,432 |
| Sep 2, 2026 | 3.41 | 3.43 | 3.35 | 3.42 | 3.42 | 0.29% | 9,772,000 |
| Sep 1, 2026 | 3.40 | 3.44 | 3.39 | 3.41 | 3.41 | 0.29% | 9,520,350 |
| Aug 31, 2026 | 3.42 | 3.43 | 3.37 | 3.40 | 3.40 | -0.58% | 10,823,100 |
| Aug 28, 2026 | 3.40 | 3.45 | 3.40 | 3.42 | 3.42 | 0.29% | 9,838,858 |
| Aug 27, 2026 | 3.38 | 3.42 | 3.35 | 3.41 | 3.41 | 0.89% | 13,102,700 |
| Aug 26, 2026 | 3.34 | 3.43 | 3.32 | 3.38 | 3.38 | 1.20% | 18,929,863 |
| Aug 25, 2026 | 3.21 | 3.47 | 3.19 | 3.34 | 3.34 | 3.73% | 26,148,751 |
| Aug 24, 2026 | 3.24 | 3.26 | 3.18 | 3.22 | 3.22 | 0.31% | 7,961,700 |
| Aug 21, 2026 | 3.21 | 3.23 | 3.16 | 3.21 | 3.21 | -0.31% | 6,789,900 |
| Aug 20, 2026 | 3.14 | 3.24 | 3.14 | 3.22 | 3.22 | 2.88% | 9,234,400 |
| Aug 19, 2026 | 3.23 | 3.23 | 3.11 | 3.13 | 3.13 | -3.10% | 11,386,900 |
| Aug 18, 2026 | 3.26 | 3.27 | 3.21 | 3.23 | 3.23 | -0.92% | 6,593,600 |
| Aug 17, 2026 | 3.23 | 3.27 | 3.19 | 3.26 | 3.26 | 1.24% | 7,846,100 |
| Aug 14, 2026 | 3.23 | 3.25 | 3.17 | 3.22 | 3.22 | -0.62% | 10,696,000 |
| Aug 13, 2026 | 3.27 | 3.29 | 3.23 | 3.24 | 3.24 | -1.22% | 8,662,700 |
| Aug 12, 2026 | 3.24 | 3.30 | 3.21 | 3.28 | 3.28 | 0.92% | 7,959,502 |
| Aug 11, 2026 | 3.27 | 3.27 | 3.19 | 3.25 | 3.25 | -0.31% | 8,587,700 |
| Aug 10, 2026 | 3.16 | 3.27 | 3.15 | 3.26 | 3.26 | 3.16% | 10,081,400 |
| Aug 7, 2026 | 3.19 | 3.21 | 3.11 | 3.16 | 3.16 | -0.63% | 12,359,700 |
| Aug 6, 2026 | 3.19 | 3.21 | 3.12 | 3.18 | 3.18 | -0.63% | 12,625,000 |
| Aug 5, 2026 | 3.23 | 3.24 | 3.17 | 3.20 | 3.20 | -0.31% | 8,609,600 |
| Aug 4, 2026 | 3.28 | 3.28 | 3.19 | 3.21 | 3.21 | -0.93% | 8,671,500 |
| Aug 3, 2026 | 3.18 | 3.25 | 3.15 | 3.24 | 3.24 | 2.86% | 11,919,200 |
| Jul 31, 2026 | 3.16 | 3.16 | 3.11 | 3.15 | 3.15 | 0.96% | 11,211,751 |
| Jul 30, 2026 | 3.10 | 3.17 | 3.09 | 3.12 | 3.12 | 0.65% | 11,495,951 |
| Jul 29, 2026 | 3.01 | 3.13 | 3.01 | 3.10 | 3.10 | 2.31% | 11,450,451 |
| Jul 28, 2026 | 2.98 | 3.08 | 2.97 | 3.03 | 3.03 | 1.34% | 9,848,500 |
| Jul 27, 2026 | 2.90 | 3.01 | 2.88 | 2.99 | 2.99 | 2.40% | 9,712,300 |
| Jul 24, 2026 | 2.99 | 3.02 | 2.92 | 2.92 | 2.92 | -2.99% | 10,546,538 |
| Jul 23, 2026 | 2.90 | 3.02 | 2.88 | 3.01 | 3.01 | 3.79% | 12,661,775 |
| Jul 22, 2026 | 2.90 | 2.94 | 2.87 | 2.90 | 2.90 | -0.34% | 9,619,483 |