Changchun Engley Automobile Industry Co.,Ltd. (SHA:601279)
China · Delayed Price · Currency is CNY 4.520
+0.220 (5.12%)
Mar 16, 2026, 3:00 PM CST
SHA:601279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 4.29 | 4.65 | 4.29 | 4.52 | 4.52 | 5.12% | 38,913,099 |
| Mar 13, 2026 | 4.35 | 4.38 | 4.28 | 4.30 | 4.30 | -1.60% | 10,671,400 |
| Mar 12, 2026 | 4.34 | 4.37 | 4.30 | 4.37 | 4.37 | 0.92% | 9,090,469 |
| Mar 11, 2026 | 4.37 | 4.39 | 4.32 | 4.33 | 4.33 | -1.14% | 7,047,700 |
| Mar 10, 2026 | 4.30 | 4.38 | 4.29 | 4.38 | 4.38 | 2.82% | 10,811,990 |
| Mar 9, 2026 | 4.39 | 4.39 | 4.24 | 4.26 | 4.26 | -3.18% | 14,835,200 |
| Mar 6, 2026 | 4.31 | 4.40 | 4.29 | 4.40 | 4.40 | 1.85% | 9,836,091 |
| Mar 5, 2026 | 4.30 | 4.35 | 4.27 | 4.32 | 4.32 | 1.41% | 14,682,100 |
| Mar 4, 2026 | 4.26 | 4.36 | 4.21 | 4.26 | 4.26 | -0.70% | 10,914,800 |
| Mar 3, 2026 | 4.36 | 4.40 | 4.27 | 4.29 | 4.29 | -1.61% | 13,770,200 |
| Mar 2, 2026 | 4.42 | 4.43 | 4.31 | 4.36 | 4.36 | -2.68% | 14,255,050 |
| Feb 27, 2026 | 4.48 | 4.50 | 4.46 | 4.48 | 4.48 | 0.22% | 7,200,300 |
| Feb 26, 2026 | 4.59 | 4.60 | 4.46 | 4.47 | 4.47 | -2.40% | 13,552,500 |
| Feb 25, 2026 | 4.56 | 4.62 | 4.55 | 4.58 | 4.58 | 0.44% | 8,541,388 |
| Feb 24, 2026 | 4.59 | 4.59 | 4.54 | 4.56 | 4.56 | 0.66% | 8,996,000 |
| Feb 13, 2026 | 4.54 | 4.58 | 4.53 | 4.53 | 4.53 | -0.66% | 7,720,600 |
| Feb 12, 2026 | 4.56 | 4.62 | 4.54 | 4.56 | 4.56 | -0.65% | 7,985,800 |
| Feb 11, 2026 | 4.62 | 4.64 | 4.58 | 4.59 | 4.59 | -0.65% | 7,501,500 |
| Feb 10, 2026 | 4.63 | 4.67 | 4.61 | 4.62 | 4.62 | -0.43% | 9,565,600 |
| Feb 9, 2026 | 4.59 | 4.66 | 4.59 | 4.64 | 4.64 | 1.09% | 11,513,260 |
| Feb 6, 2026 | 4.53 | 4.62 | 4.50 | 4.59 | 4.59 | 1.10% | 11,276,900 |
| Feb 5, 2026 | 4.57 | 4.60 | 4.52 | 4.54 | 4.54 | -0.66% | 10,555,800 |
| Feb 4, 2026 | 4.48 | 4.60 | 4.46 | 4.57 | 4.57 | 2.01% | 15,880,800 |
| Feb 3, 2026 | 4.39 | 4.49 | 4.38 | 4.48 | 4.48 | 2.28% | 12,186,270 |
| Feb 2, 2026 | 4.47 | 4.51 | 4.38 | 4.38 | 4.38 | -2.23% | 14,019,600 |
| Jan 30, 2026 | 4.43 | 4.50 | 4.38 | 4.48 | 4.48 | 0.67% | 13,040,200 |
| Jan 29, 2026 | 4.51 | 4.55 | 4.38 | 4.45 | 4.45 | -1.33% | 14,005,000 |
| Jan 28, 2026 | 4.52 | 4.58 | 4.48 | 4.51 | 4.51 | -1.10% | 14,653,460 |
| Jan 27, 2026 | 4.64 | 4.67 | 4.46 | 4.56 | 4.56 | -2.36% | 18,261,900 |
| Jan 26, 2026 | 4.83 | 4.85 | 4.63 | 4.67 | 4.67 | -2.91% | 18,974,700 |
| Jan 23, 2026 | 4.77 | 4.81 | 4.75 | 4.81 | 4.81 | 1.26% | 17,955,800 |
| Jan 22, 2026 | 4.72 | 4.75 | 4.67 | 4.75 | 4.75 | 0.64% | 14,134,500 |
| Jan 21, 2026 | 4.65 | 4.73 | 4.58 | 4.72 | 4.72 | 0.64% | 20,635,500 |
| Jan 20, 2026 | 4.73 | 4.76 | 4.65 | 4.69 | 4.69 | -1.47% | 17,521,000 |
| Jan 19, 2026 | 4.68 | 4.77 | 4.65 | 4.76 | 4.76 | 0.63% | 17,781,100 |
| Jan 16, 2026 | 4.79 | 4.81 | 4.70 | 4.73 | 4.73 | -0.84% | 21,795,480 |
| Jan 15, 2026 | 4.84 | 4.89 | 4.75 | 4.77 | 4.77 | -1.85% | 20,827,100 |
| Jan 14, 2026 | 4.93 | 4.98 | 4.80 | 4.86 | 4.86 | -1.62% | 31,954,820 |
| Jan 13, 2026 | 5.05 | 5.09 | 4.92 | 4.94 | 4.94 | -2.76% | 33,693,700 |
| Jan 12, 2026 | 5.04 | 5.09 | 5.01 | 5.08 | 5.08 | - | 30,190,820 |
| Jan 9, 2026 | 5.12 | 5.13 | 4.98 | 5.08 | 5.08 | -0.39% | 33,678,100 |
| Jan 8, 2026 | 5.05 | 5.10 | 5.03 | 5.10 | 5.10 | - | 28,780,700 |
| Jan 7, 2026 | 5.24 | 5.25 | 5.05 | 5.10 | 5.10 | -3.41% | 35,582,072 |
| Jan 6, 2026 | 5.22 | 5.31 | 5.20 | 5.28 | 5.28 | 1.34% | 31,489,670 |
| Jan 5, 2026 | 5.19 | 5.21 | 5.12 | 5.21 | 5.21 | 0.19% | 29,978,100 |
| Dec 31, 2025 | 5.36 | 5.36 | 5.13 | 5.20 | 5.20 | -1.89% | 32,247,900 |
| Dec 30, 2025 | 5.40 | 5.42 | 5.20 | 5.30 | 5.30 | -2.39% | 41,575,100 |
| Dec 29, 2025 | 5.39 | 5.59 | 5.34 | 5.43 | 5.43 | 0.18% | 61,238,500 |
| Dec 26, 2025 | 5.34 | 5.60 | 5.29 | 5.42 | 5.42 | 1.12% | 72,927,000 |
| Dec 25, 2025 | 5.49 | 5.53 | 5.31 | 5.36 | 5.36 | -2.72% | 79,664,300 |