Skip to main content
logo
China Automotive Engineering Research Institute Co., Ltd. (SHA:601965)
China flag China · Delayed Price · Currency is CNY
17.21
-0.73 (-4.07%)
May 15, 2026, 3:00 PM CST

SHA:601965 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 23, 202617.2517.3316.7016.7816.78-4.44%12,384,790
Mar 20, 202617.7117.9817.5617.5617.56-0.68%4,678,434
Mar 19, 202617.9618.0717.5917.6817.68-2.48%6,606,700
Mar 18, 202618.0518.1917.9618.1318.130.44%4,084,750
Mar 17, 202618.3318.5917.9518.0518.05-1.04%5,362,229
Mar 16, 202618.5018.5017.9918.2418.24-1.51%8,286,550
Mar 13, 202618.4318.7818.4218.5218.52-0.43%5,488,649
Mar 12, 202618.7318.7818.3818.6018.60-0.59%8,174,159
Mar 11, 202618.9619.0418.6518.7118.71-1.42%9,965,797
Mar 10, 202619.0819.3618.8718.9818.98-6,330,744
Mar 9, 202618.8519.0518.2618.9818.98-0.26%11,837,000
Mar 6, 202618.8919.2118.8819.0319.030.05%5,140,300
Mar 5, 202618.9019.2718.8719.0219.021.55%9,934,100
Mar 4, 202618.7318.9918.6018.7318.73-0.74%9,149,126
Mar 3, 202619.4919.9318.8318.8718.87-3.18%14,683,160