Changchun Engley Automobile Industry Co.,Ltd. (SHA:601279)
China · Delayed Price · Currency is CNY 3.240
+0.090 (2.86%)
Aug 3, 2026, 3:00 PM CST
SHA:601279 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,450,450 |
| 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% | 10,546,530 |
| Jul 23, 2026 | 2.90 | 3.02 | 2.88 | 3.01 | 3.01 | 3.79% | 12,661,770 |
| Jul 22, 2026 | 2.90 | 2.94 | 2.87 | 2.90 | 2.90 | -0.34% | 9,619,483 |
| Jul 21, 2026 | 2.97 | 3.00 | 2.87 | 2.91 | 2.91 | -2.68% | 17,712,617 |
| Jul 20, 2026 | 3.03 | 3.10 | 2.95 | 2.99 | 2.99 | -1.32% | 14,688,002 |
| Jul 17, 2026 | 3.12 | 3.19 | 3.00 | 3.03 | 3.03 | -3.50% | 16,455,802 |
| Jul 16, 2026 | 3.08 | 3.17 | 3.06 | 3.14 | 3.14 | 0.96% | 11,006,900 |
| Jul 15, 2026 | 3.03 | 3.12 | 3.01 | 3.11 | 3.11 | 1.63% | 11,603,200 |
| Jul 14, 2026 | 2.95 | 3.06 | 2.94 | 3.06 | 3.06 | 2.68% | 13,312,200 |
| Jul 13, 2026 | 3.05 | 3.07 | 2.95 | 2.98 | 2.98 | -1.97% | 15,305,500 |
| Jul 10, 2026 | 2.97 | 3.11 | 2.93 | 3.04 | 3.04 | 2.36% | 15,396,800 |
| Jul 9, 2026 | 3.00 | 3.02 | 2.93 | 2.97 | 2.97 | -1.00% | 10,702,800 |
| Jul 8, 2026 | 3.00 | 3.03 | 2.94 | 3.00 | 3.00 | -0.33% | 11,122,800 |
| Jul 7, 2026 | 3.11 | 3.13 | 2.98 | 3.01 | 3.01 | -3.22% | 12,768,600 |
| Jul 6, 2026 | 3.13 | 3.20 | 3.09 | 3.11 | 3.11 | -0.64% | 11,281,500 |
| Jul 3, 2026 | 3.07 | 3.17 | 3.06 | 3.13 | 3.13 | 2.62% | 15,320,900 |
| Jul 2, 2026 | 3.06 | 3.16 | 3.04 | 3.05 | 3.05 | -0.65% | 12,756,017 |
| Jul 1, 2026 | 3.03 | 3.14 | 3.02 | 3.07 | 3.07 | 0.66% | 12,992,317 |
| Jun 30, 2026 | 3.04 | 3.07 | 2.98 | 3.05 | 3.05 | 0.33% | 12,642,919 |
| Jun 29, 2026 | 3.06 | 3.08 | 3.00 | 3.04 | 3.04 | -0.33% | 13,732,800 |
| Jun 26, 2026 | 3.08 | 3.12 | 3.02 | 3.05 | 3.05 | -2.87% | 11,463,200 |
| Jun 25, 2026 | 3.18 | 3.19 | 3.11 | 3.14 | 3.14 | -1.26% | 9,436,800 |
| Jun 24, 2026 | 3.29 | 3.33 | 3.16 | 3.18 | 3.18 | -3.93% | 10,787,800 |
| Jun 23, 2026 | 3.24 | 3.38 | 3.23 | 3.31 | 3.31 | 1.85% | 15,222,600 |
| Jun 22, 2026 | 3.25 | 3.26 | 3.12 | 3.25 | 3.25 | - | 12,664,830 |
| Jun 18, 2026 | 3.28 | 3.29 | 3.22 | 3.25 | 3.25 | -1.22% | 8,291,800 |
| Jun 17, 2026 | 3.36 | 3.38 | 3.26 | 3.29 | 3.29 | -2.95% | 10,790,400 |
| Jun 16, 2026 | 3.42 | 3.42 | 3.32 | 3.39 | 3.39 | -0.29% | 9,044,000 |
| Jun 15, 2026 | 3.46 | 3.50 | 3.37 | 3.40 | 3.40 | -0.58% | 9,627,983 |
| Jun 12, 2026 | 3.38 | 3.43 | 3.33 | 3.42 | 3.42 | 1.48% | 9,980,360 |
| Jun 11, 2026 | 3.37 | 3.44 | 3.31 | 3.37 | 3.37 | -0.88% | 9,778,700 |
| Jun 10, 2026 | 3.45 | 3.45 | 3.33 | 3.40 | 3.40 | -1.45% | 12,636,500 |
| Jun 9, 2026 | 3.47 | 3.50 | 3.40 | 3.45 | 3.45 | -0.58% | 8,650,400 |
| Jun 8, 2026 | 3.46 | 3.57 | 3.42 | 3.47 | 3.47 | -2.25% | 11,672,200 |
| Jun 5, 2026 | 3.51 | 3.59 | 3.44 | 3.55 | 3.55 | 0.85% | 10,678,850 |
| Jun 4, 2026 | 3.50 | 3.59 | 3.46 | 3.52 | 3.52 | - | 7,981,600 |
| Jun 3, 2026 | 3.60 | 3.61 | 3.51 | 3.52 | 3.52 | -1.95% | 7,498,004 |
| Jun 2, 2026 | 3.65 | 3.68 | 3.56 | 3.59 | 3.59 | -1.64% | 9,158,800 |
| Jun 1, 2026 | 3.57 | 3.67 | 3.50 | 3.65 | 3.65 | 2.82% | 11,270,207 |
| May 29, 2026 | 3.61 | 3.65 | 3.54 | 3.55 | 3.55 | -1.66% | 9,774,100 |
| May 28, 2026 | 3.60 | 3.65 | 3.54 | 3.61 | 3.61 | 0.56% | 10,075,200 |
| May 27, 2026 | 3.68 | 3.69 | 3.54 | 3.59 | 3.59 | -2.71% | 10,947,223 |
| May 26, 2026 | 3.69 | 3.75 | 3.62 | 3.69 | 3.69 | -1.07% | 9,156,321 |
| May 25, 2026 | 3.73 | 3.75 | 3.68 | 3.73 | 3.73 | - | 8,612,890 |