Skip to main content
logo
China Automotive Engineering Research Institute Co., Ltd. (SHA:601965)
China flag China · Delayed Price · Currency is CNY
15.40
-0.32 (-2.04%)
Jun 5, 2026, 3:00 PM CST

SHA:601965 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202615.8215.8215.3415.4015.40-2.04%7,100,401
Jun 4, 202615.8415.9715.6715.7215.72-0.82%5,124,329
Jun 3, 202615.8416.0415.7315.8515.85-0.44%6,200,932
Jun 2, 202615.8716.0715.5415.9215.920.70%7,312,200
Jun 1, 202615.5515.9715.4115.8115.811.02%7,562,931
May 29, 202615.5016.0715.3015.6515.651.95%12,504,942
May 28, 202615.6915.7415.1915.3515.35-2.35%10,115,700
May 27, 202616.1616.4915.4915.7215.72-2.96%14,850,144
May 26, 202616.3016.3416.0116.2016.20-0.74%9,258,925
May 25, 202616.6016.9816.1216.3216.32-1.63%11,241,270
May 22, 202616.5916.8316.1516.5916.590.30%16,262,752
May 21, 202616.2017.4516.1616.5416.542.41%26,375,100
May 20, 202616.5516.5515.9816.1516.15-2.42%11,295,735
May 19, 202616.9717.0616.5116.5516.55-2.13%10,781,044
May 18, 202617.0917.2416.7216.9116.91-1.74%12,505,444
May 15, 202617.8317.9217.1417.2117.21-4.07%17,796,085
May 14, 202617.0018.3217.0017.9417.945.59%37,048,479
May 13, 202616.7017.2616.5116.9916.992.10%19,006,752
May 12, 202616.5316.9216.4816.6416.64-12,557,554
May 11, 202616.0516.9316.0516.6416.644.07%21,311,460
May 8, 202615.7216.0415.6315.9915.991.52%7,728,680
May 7, 202616.0016.0515.6015.7515.75-1.50%10,319,800
May 6, 202616.1116.2815.9415.9915.99-0.68%8,923,755
Apr 30, 202616.0016.1315.8216.1016.100.37%6,437,455
Apr 29, 202615.8016.3515.7516.0416.041.07%7,555,026
Apr 28, 202616.2016.2015.7215.8715.87-2.04%9,162,136
Apr 27, 202616.3916.4516.1316.2016.20-1.58%8,786,213
Apr 24, 202616.5816.7316.3816.4616.46-1.61%8,712,168
Apr 23, 202617.0017.0616.3616.7316.73-6.22%30,742,655
Apr 22, 202617.4617.8517.3717.8417.841.94%7,066,476
Apr 21, 202617.4117.5817.3417.5017.500.34%4,725,293
Apr 20, 202617.3317.5517.1717.4417.440.52%4,982,511
Apr 17, 202617.4217.4217.2017.3517.35-0.23%3,945,732
Apr 16, 202617.1517.5017.1217.3917.391.70%6,731,644
Apr 15, 202617.2117.2817.0917.1017.100.88%5,768,381
Apr 14, 202617.1117.1516.7516.9516.95-0.35%7,937,683
Apr 13, 202617.2417.3917.0017.0117.01-2.35%6,332,454
Apr 10, 202617.2217.6317.1817.4217.421.40%5,763,116
Apr 9, 202617.4617.5317.1517.1817.18-2.55%5,040,600
Apr 8, 202617.2617.7017.2617.6317.633.89%7,407,100
Apr 7, 202617.0417.2116.9516.9716.97-0.29%5,050,200
Apr 3, 202617.1317.2116.8117.0217.02-0.82%5,192,941
Apr 2, 202617.6117.6617.0017.1617.16-2.67%6,483,953
Apr 1, 202617.4617.8117.4617.6317.632.32%7,544,515
Mar 31, 202617.1317.5317.0917.2317.230.70%6,675,729
Mar 30, 202617.3117.4816.9617.1117.11-2.23%8,408,666
Mar 27, 202616.9817.5616.8417.5017.502.22%5,164,994
Mar 26, 202617.3317.5917.0917.1217.12-1.21%5,879,005
Mar 25, 202617.2917.4417.2317.3317.331.05%6,591,000
Mar 24, 202617.0617.1716.7717.1517.152.21%8,145,204