Changchun Engley Automobile Industry Co.,Ltd. (SHA:601279)
China · Delayed Price · Currency is CNY 3.590
-0.060 (-1.64%)
Jun 2, 2026, 3:00 PM CST
SHA:601279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 3.71 | 3.74 | 3.62 | 3.73 | 3.73 | 0.81% | 9,234,960 |
| May 21, 2026 | 3.73 | 3.84 | 3.69 | 3.70 | 3.70 | -0.54% | 12,384,069 |
| May 20, 2026 | 3.83 | 3.83 | 3.70 | 3.72 | 3.72 | -2.87% | 9,317,100 |
| May 19, 2026 | 3.80 | 3.87 | 3.78 | 3.83 | 3.83 | 0.52% | 8,640,497 |
| May 18, 2026 | 3.76 | 3.83 | 3.71 | 3.81 | 3.81 | - | 11,157,970 |
| May 15, 2026 | 3.79 | 3.87 | 3.73 | 3.81 | 3.81 | 0.53% | 15,766,010 |
| May 14, 2026 | 3.92 | 3.94 | 3.78 | 3.79 | 3.79 | -3.32% | 11,748,430 |
| May 13, 2026 | 3.92 | 3.95 | 3.86 | 3.92 | 3.92 | 0.51% | 9,995,076 |
| May 12, 2026 | 3.96 | 4.00 | 3.86 | 3.90 | 3.90 | -1.27% | 13,695,090 |
| May 11, 2026 | 4.04 | 4.06 | 3.93 | 3.95 | 3.95 | -2.23% | 16,655,020 |
| May 8, 2026 | 3.97 | 4.06 | 3.95 | 4.04 | 4.04 | 1.76% | 13,395,200 |
| May 7, 2026 | 4.02 | 4.05 | 3.96 | 3.97 | 3.97 | -0.75% | 10,192,130 |
| May 6, 2026 | 3.99 | 4.04 | 3.98 | 4.00 | 4.00 | 0.50% | 10,732,200 |
| Apr 30, 2026 | 3.94 | 4.03 | 3.93 | 3.98 | 3.98 | 1.02% | 10,837,700 |
| Apr 29, 2026 | 3.85 | 3.95 | 3.84 | 3.94 | 3.94 | 2.07% | 12,034,960 |
| Apr 28, 2026 | 3.90 | 3.91 | 3.81 | 3.86 | 3.86 | -1.53% | 10,338,550 |
| Apr 27, 2026 | 3.84 | 3.94 | 3.77 | 3.92 | 3.92 | 1.29% | 12,432,200 |
| Apr 24, 2026 | 3.80 | 3.88 | 3.77 | 3.87 | 3.87 | 1.57% | 11,632,530 |
| Apr 23, 2026 | 3.83 | 3.84 | 3.77 | 3.81 | 3.81 | -1.04% | 12,212,850 |
| Apr 22, 2026 | 3.87 | 3.88 | 3.81 | 3.85 | 3.85 | -0.77% | 9,842,051 |
| Apr 21, 2026 | 3.90 | 3.91 | 3.84 | 3.88 | 3.88 | -0.77% | 8,486,427 |
| Apr 20, 2026 | 3.88 | 3.92 | 3.87 | 3.91 | 3.91 | -0.51% | 9,591,100 |
| Apr 17, 2026 | 3.96 | 3.96 | 3.84 | 3.93 | 3.93 | -1.26% | 14,007,650 |
| Apr 16, 2026 | 3.97 | 3.99 | 3.93 | 3.98 | 3.98 | 0.51% | 10,723,780 |
| Apr 15, 2026 | 4.03 | 4.05 | 3.94 | 3.96 | 3.96 | -1.74% | 7,950,200 |
| Apr 14, 2026 | 4.01 | 4.06 | 3.94 | 4.03 | 4.03 | 0.50% | 10,941,420 |
| Apr 13, 2026 | 3.96 | 4.02 | 3.93 | 4.01 | 4.01 | 1.26% | 9,491,000 |
| Apr 10, 2026 | 3.97 | 4.05 | 3.96 | 3.96 | 3.96 | -0.25% | 13,775,900 |
| Apr 9, 2026 | 4.10 | 4.10 | 3.94 | 3.97 | 3.97 | -4.11% | 17,444,110 |
| Apr 8, 2026 | 4.06 | 4.14 | 4.05 | 4.14 | 4.14 | 3.24% | 9,552,669 |
| Apr 7, 2026 | 3.97 | 4.03 | 3.93 | 4.01 | 4.01 | 1.78% | 7,877,900 |
| Apr 3, 2026 | 4.14 | 4.17 | 3.93 | 3.94 | 3.94 | -4.60% | 13,520,800 |
| Apr 2, 2026 | 4.19 | 4.22 | 4.13 | 4.13 | 4.13 | -1.90% | 8,394,500 |
| Apr 1, 2026 | 4.30 | 4.34 | 4.18 | 4.21 | 4.21 | -1.41% | 13,992,600 |
| Mar 31, 2026 | 4.29 | 4.51 | 4.26 | 4.27 | 4.27 | -0.47% | 21,849,760 |
| Mar 30, 2026 | 4.17 | 4.30 | 4.13 | 4.29 | 4.29 | 1.66% | 12,321,300 |
| Mar 27, 2026 | 4.15 | 4.22 | 4.10 | 4.22 | 4.22 | 1.20% | 11,137,200 |
| Mar 26, 2026 | 4.20 | 4.29 | 4.15 | 4.17 | 4.17 | -1.65% | 14,824,400 |
| Mar 25, 2026 | 4.14 | 4.27 | 4.13 | 4.24 | 4.24 | 2.42% | 13,223,900 |
| Mar 24, 2026 | 4.07 | 4.15 | 3.99 | 4.14 | 4.14 | 2.48% | 15,339,500 |
| Mar 23, 2026 | 4.02 | 4.37 | 3.94 | 4.04 | 4.04 | -1.94% | 23,908,580 |
| Mar 20, 2026 | 4.30 | 4.32 | 4.10 | 4.12 | 4.12 | -3.96% | 15,920,600 |
| Mar 19, 2026 | 4.33 | 4.38 | 4.27 | 4.29 | 4.29 | -2.05% | 11,838,720 |