Changchun Engley Automobile Industry Co.,Ltd. (SHA:601279)
China · Delayed Price · Currency is CNY 3.810
-0.040 (-1.04%)
Apr 23, 2026, 3:00 PM CST
SHA:601279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,007,655 |
| Apr 16, 2026 | 3.97 | 3.99 | 3.93 | 3.98 | 3.98 | 0.51% | 10,723,782 |
| 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% | 17,444,118 |
| 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% | 15,920,604 |
| Mar 19, 2026 | 4.33 | 4.38 | 4.27 | 4.29 | 4.29 | -2.05% | 11,838,726 |
| Mar 18, 2026 | 4.42 | 4.43 | 4.31 | 4.38 | 4.38 | -0.68% | 12,210,226 |
| Mar 17, 2026 | 4.51 | 4.57 | 4.40 | 4.41 | 4.41 | -2.43% | 21,376,920 |
| 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 |