China Automotive Engineering Research Institute Co., Ltd. (SHA:601965)
China · Delayed Price · Currency is CNY 18.75
-0.29 (-1.52%)
Sep 19, 2025, 9:45 AM CST
SHA:601965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 19.09 | 19.14 | 18.88 | 19.12 | 19.12 | 0.16% | 5,640,070 |
| Aug 18, 2025 | 19.15 | 19.22 | 18.92 | 19.09 | 19.09 | - | 7,111,198 |
| Aug 15, 2025 | 19.08 | 19.11 | 18.80 | 19.09 | 19.09 | 0.05% | 5,464,854 |
| Aug 14, 2025 | 19.43 | 19.48 | 19.03 | 19.08 | 19.08 | -1.70% | 5,115,800 |
| Aug 13, 2025 | 19.56 | 19.61 | 19.30 | 19.41 | 19.41 | -0.51% | 4,900,382 |
| Aug 12, 2025 | 19.65 | 19.65 | 19.31 | 19.51 | 19.51 | -0.66% | 3,977,362 |
| Aug 11, 2025 | 19.38 | 19.75 | 19.27 | 19.64 | 19.64 | 1.92% | 4,626,805 |
| Aug 8, 2025 | 19.41 | 19.44 | 19.21 | 19.27 | 19.27 | -0.77% | 2,799,613 |
| Aug 7, 2025 | 19.69 | 19.75 | 19.41 | 19.42 | 19.42 | -1.27% | 4,223,037 |
| Aug 6, 2025 | 19.54 | 19.70 | 19.43 | 19.67 | 19.67 | 1.03% | 6,277,662 |
| Aug 5, 2025 | 19.62 | 19.72 | 19.30 | 19.47 | 19.47 | 0.05% | 8,389,107 |
| Aug 4, 2025 | 19.21 | 19.71 | 19.16 | 19.46 | 19.46 | 0.57% | 7,381,573 |
| Aug 1, 2025 | 19.41 | 19.52 | 19.16 | 19.35 | 19.35 | -0.51% | 4,058,052 |
| Jul 31, 2025 | 19.69 | 19.84 | 19.32 | 19.45 | 19.45 | -1.57% | 6,111,364 |
| Jul 30, 2025 | 19.98 | 20.08 | 19.68 | 19.76 | 19.76 | -1.64% | 5,133,202 |
| Jul 29, 2025 | 20.25 | 20.29 | 19.85 | 20.09 | 20.09 | -1.03% | 7,320,001 |
| Jul 28, 2025 | 20.30 | 20.88 | 20.25 | 20.30 | 20.30 | 0.05% | 8,973,883 |
| Jul 25, 2025 | 20.39 | 20.65 | 20.18 | 20.29 | 20.29 | - | 5,556,620 |
| Jul 24, 2025 | 19.51 | 20.35 | 19.51 | 20.29 | 20.29 | 4.00% | 11,118,100 |
| Jul 23, 2025 | 19.57 | 19.77 | 19.46 | 19.51 | 19.51 | -0.36% | 3,815,600 |
| Jul 22, 2025 | 19.00 | 19.67 | 18.93 | 19.58 | 19.58 | 3.00% | 16,351,260 |
| Jul 21, 2025 | 18.94 | 19.17 | 18.84 | 19.01 | 19.01 | 0.42% | 5,140,200 |
| Jul 18, 2025 | 19.17 | 19.28 | 18.72 | 18.93 | 18.93 | -1.41% | 7,510,100 |
| Jul 17, 2025 | 19.56 | 19.67 | 19.07 | 19.20 | 19.20 | -2.04% | 8,062,501 |
| Jul 16, 2025 | 19.59 | 19.75 | 19.33 | 19.60 | 19.60 | 0.10% | 4,968,300 |
| Jul 15, 2025 | 19.36 | 20.19 | 19.36 | 19.58 | 19.58 | 1.14% | 8,994,493 |
| Jul 14, 2025 | 19.28 | 19.53 | 19.10 | 19.36 | 19.36 | 0.21% | 7,717,015 |
| Jul 11, 2025 | 19.56 | 19.62 | 19.22 | 19.32 | 19.32 | -1.13% | 8,207,044 |