Skip to main content
logo
China Automotive Engineering Research Institute Co., Ltd. (SHA:601965)
China flag China · Delayed Price · Currency is CNY
18.95
-0.26 (-1.35%)
Jan 30, 2026, 3:00 PM CST

SHA:601965 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202619.6419.7619.1819.2119.21-2.98%13,705,086
Jan 28, 202619.8919.9919.6019.8019.80-0.60%8,279,400
Jan 27, 202619.8920.3819.7319.9219.920.20%13,640,110
Jan 26, 202620.2020.2019.5119.8819.88-1.78%18,855,410
Jan 23, 202619.4220.2419.4120.2420.244.60%27,962,630
Jan 22, 202619.7219.9119.2019.3519.35-1.68%16,420,200
Jan 21, 202619.8819.9319.4919.6819.68-1.06%28,652,500
Jan 20, 202619.5520.1819.1819.8919.895.29%59,405,640
Jan 19, 202618.5118.8918.2518.8918.8910.02%24,433,520
Jan 16, 202617.1617.3917.0617.1717.17-0.17%5,769,538
Jan 15, 202617.0317.6316.9417.2017.201.00%10,093,240
Jan 14, 202617.2417.5116.8817.0317.03-1.56%10,912,970
Jan 13, 202617.7317.7317.2417.3017.30-2.48%8,849,076
Jan 12, 202617.6317.9517.5617.7417.740.45%11,306,190
Jan 9, 202617.3618.0317.2217.6617.661.90%13,809,171
Jan 8, 202617.5717.6417.2117.3317.33-1.76%9,050,890
Jan 7, 202617.6617.9417.3217.6417.64-0.95%10,964,138
Jan 6, 202616.7117.9416.6817.8117.816.58%22,191,590
Jan 5, 202616.6116.7716.4516.7116.710.66%4,814,800
Dec 31, 202516.8016.8916.5016.6016.60-1.13%5,127,220
Dec 30, 202516.7316.8816.6316.7916.79-0.30%5,294,100
Dec 29, 202517.6317.7516.7716.8416.84-4.75%14,059,790
Dec 26, 202517.3817.8517.2517.6817.681.67%7,631,478
Dec 25, 202517.2217.5017.1517.3917.390.99%4,461,600
Dec 24, 202517.3317.3317.1417.2217.22-0.29%4,215,500
Dec 23, 202517.6017.8117.2117.2717.27-2.76%8,055,791
Dec 22, 202517.7118.1017.5917.7617.760.97%12,177,100
Dec 19, 202517.3917.7817.3317.5917.591.50%8,516,091
Dec 18, 202517.1817.4417.1617.3317.330.52%5,731,536
Dec 17, 202516.8017.5416.7517.2417.240.94%9,436,459
Dec 16, 202516.9717.1616.5617.0816.984.27%11,921,690
Dec 15, 202516.3816.5416.2916.3816.28-0.55%3,026,486
Dec 12, 202516.4516.5016.0716.4716.370.12%5,082,751
Dec 11, 202516.7216.7416.3616.4516.35-1.61%3,930,643
Dec 10, 202516.6316.7916.5216.7216.620.12%2,378,902
Dec 9, 202516.8816.9216.6516.7016.60-1.30%3,323,498
Dec 8, 202516.9817.0216.8916.9216.82-0.18%2,205,362
Dec 5, 202516.9717.0216.8116.9516.85-0.18%2,647,476
Dec 4, 202516.7817.0216.6816.9816.881.56%4,357,341
Dec 3, 202516.8016.8516.6716.7216.62-0.71%2,895,348
Dec 2, 202516.9016.9916.8216.8416.74-0.41%2,363,000
Dec 1, 202516.8016.9416.7916.9116.810.59%2,200,434
Nov 28, 202516.9116.9516.7716.8116.71-0.65%3,607,441
Nov 27, 202517.0217.0916.9016.9216.82-0.59%2,310,507
Nov 26, 202516.9117.0816.9117.0216.920.65%2,532,876
Nov 25, 202517.0217.0516.9016.9116.81-0.59%2,983,207
Nov 24, 202516.8717.1016.8017.0116.911.31%3,242,291
Nov 21, 202516.7716.9516.7316.7916.69-0.36%4,559,550
Nov 20, 202516.9916.9916.8116.8516.75-0.53%1,703,176
Nov 19, 202516.9116.9516.8216.9416.840.24%1,741,515