Changchun Engley Automobile Industry Co.,Ltd. (SHA:601279)
China · Delayed Price · Currency is CNY 3.220
+0.010 (0.31%)
Aug 24, 2026, 3:00 PM CST
SHA:601279 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,450,450 |
| 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 |