China Automotive Engineering Research Institute Co., Ltd. (SHA:601965)
China · Delayed Price · Currency is CNY 17.34
+0.11 (0.64%)
Nov 6, 2025, 2:44 PM CST
SHA:601965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 17.20 | 17.31 | 17.16 | 17.23 | 17.23 | -0.35% | 2,814,973 |
| Nov 4, 2025 | 17.38 | 17.50 | 17.25 | 17.29 | 17.29 | -0.86% | 2,431,800 |
| Nov 3, 2025 | 17.55 | 17.55 | 17.27 | 17.44 | 17.44 | -0.40% | 3,320,200 |
| Oct 31, 2025 | 17.49 | 17.60 | 17.41 | 17.51 | 17.51 | 0.06% | 4,095,200 |
| Oct 30, 2025 | 17.57 | 17.80 | 17.44 | 17.50 | 17.50 | -0.40% | 8,711,370 |
| Oct 29, 2025 | 17.41 | 17.65 | 17.22 | 17.57 | 17.57 | 0.86% | 8,585,900 |
| Oct 28, 2025 | 16.93 | 17.46 | 16.93 | 17.42 | 17.42 | 3.81% | 13,393,526 |
| Oct 27, 2025 | 17.25 | 17.27 | 16.66 | 16.78 | 16.78 | -2.39% | 13,315,490 |
| Oct 24, 2025 | 17.09 | 17.23 | 17.09 | 17.19 | 17.19 | 0.41% | 3,005,680 |
| Oct 23, 2025 | 17.02 | 17.14 | 16.91 | 17.12 | 17.12 | 0.23% | 3,277,100 |
| Oct 22, 2025 | 17.01 | 17.18 | 17.01 | 17.08 | 17.08 | 0.06% | 2,389,467 |
| Oct 21, 2025 | 17.05 | 17.11 | 16.96 | 17.07 | 17.07 | 0.41% | 2,839,600 |
| Oct 20, 2025 | 17.30 | 17.35 | 16.95 | 17.00 | 17.00 | -1.22% | 7,649,592 |
| Oct 17, 2025 | 17.50 | 17.55 | 17.20 | 17.21 | 17.21 | -2.44% | 7,547,974 |
| Oct 16, 2025 | 17.31 | 17.84 | 17.28 | 17.64 | 17.64 | 1.38% | 10,261,927 |
| Oct 15, 2025 | 17.32 | 17.50 | 17.27 | 17.40 | 17.40 | 0.46% | 8,643,085 |
| Oct 14, 2025 | 17.51 | 17.63 | 17.23 | 17.32 | 17.32 | -0.80% | 9,013,000 |
| Oct 13, 2025 | 17.65 | 17.66 | 17.16 | 17.46 | 17.46 | -3.00% | 12,153,302 |
| Oct 10, 2025 | 17.86 | 18.17 | 17.80 | 18.00 | 18.00 | 0.67% | 7,902,694 |
| Oct 9, 2025 | 17.91 | 17.94 | 17.65 | 17.88 | 17.88 | - | 5,082,215 |
| Sep 30, 2025 | 17.88 | 17.99 | 17.80 | 17.88 | 17.88 | -0.39% | 4,500,370 |
| Sep 29, 2025 | 17.76 | 17.99 | 17.43 | 17.95 | 17.95 | 1.07% | 7,796,055 |
| Sep 26, 2025 | 17.85 | 18.10 | 17.73 | 17.76 | 17.76 | -1.00% | 6,943,600 |
| Sep 25, 2025 | 18.16 | 18.30 | 17.82 | 17.94 | 17.94 | -1.32% | 11,710,704 |
| Sep 24, 2025 | 17.91 | 18.28 | 17.78 | 18.18 | 18.18 | 0.55% | 9,422,508 |
| Sep 23, 2025 | 18.35 | 18.50 | 17.75 | 18.08 | 18.08 | -2.11% | 15,286,977 |
| Sep 22, 2025 | 18.74 | 19.03 | 18.30 | 18.47 | 18.47 | -2.17% | 15,093,736 |
| Sep 19, 2025 | 18.50 | 19.11 | 18.11 | 18.88 | 18.88 | -0.84% | 23,511,589 |
| Sep 18, 2025 | 18.90 | 19.91 | 18.48 | 19.04 | 19.04 | 5.19% | 38,497,530 |
| Sep 17, 2025 | 18.11 | 18.39 | 18.03 | 18.10 | 18.10 | -0.66% | 7,290,381 |
| Sep 16, 2025 | 18.50 | 18.57 | 18.07 | 18.22 | 18.22 | -1.88% | 6,281,407 |
| Sep 15, 2025 | 18.50 | 18.96 | 18.35 | 18.57 | 18.57 | 1.87% | 9,896,514 |
| Sep 12, 2025 | 18.39 | 18.51 | 18.21 | 18.23 | 18.23 | -0.76% | 5,124,915 |
| Sep 11, 2025 | 18.44 | 18.50 | 18.03 | 18.37 | 18.37 | - | 7,252,672 |
| Sep 10, 2025 | 18.00 | 19.38 | 17.95 | 18.37 | 18.37 | 2.00% | 16,534,052 |
| Sep 9, 2025 | 17.60 | 18.08 | 17.53 | 18.01 | 18.01 | 2.39% | 9,922,730 |
| Sep 8, 2025 | 17.69 | 17.79 | 17.43 | 17.59 | 17.59 | -0.34% | 10,242,700 |
| Sep 5, 2025 | 17.56 | 17.69 | 17.45 | 17.65 | 17.65 | 0.63% | 4,949,874 |
| Sep 4, 2025 | 17.75 | 17.84 | 17.33 | 17.54 | 17.54 | -1.35% | 6,116,224 |
| Sep 3, 2025 | 18.18 | 18.22 | 17.60 | 17.78 | 17.78 | -2.09% | 6,508,862 |
| Sep 2, 2025 | 18.15 | 18.26 | 17.90 | 18.16 | 18.16 | 0.33% | 5,481,751 |
| Sep 1, 2025 | 18.32 | 18.39 | 18.02 | 18.10 | 18.10 | -1.15% | 6,012,065 |
| Aug 29, 2025 | 18.36 | 18.57 | 18.10 | 18.31 | 18.31 | -0.49% | 7,954,102 |
| Aug 28, 2025 | 18.87 | 18.92 | 17.83 | 18.40 | 18.40 | -2.49% | 12,737,330 |
| Aug 27, 2025 | 19.22 | 19.55 | 18.82 | 18.87 | 18.87 | -1.46% | 8,903,061 |
| Aug 26, 2025 | 19.30 | 19.41 | 18.97 | 19.15 | 19.15 | -1.34% | 10,054,874 |
| Aug 25, 2025 | 19.64 | 19.65 | 19.27 | 19.41 | 19.41 | -0.36% | 6,146,350 |
| Aug 22, 2025 | 19.51 | 19.65 | 19.28 | 19.48 | 19.48 | 0.41% | 4,531,833 |
| Aug 21, 2025 | 19.52 | 19.66 | 19.32 | 19.40 | 19.40 | -0.36% | 3,480,161 |
| Aug 20, 2025 | 19.12 | 19.52 | 19.01 | 19.47 | 19.47 | 1.83% | 5,953,765 |