Skip to main content
logo
China Automotive Engineering Research Institute Co., Ltd. (SHA:601965)
China flag China · Delayed Price · Currency is CNY
12.54
+0.35 (2.87%)
Jul 3, 2026, 3:00 PM CST

SHA:601965 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202612.0312.5512.0312.47-2.30%3,749,500
Jul 2, 202612.5812.5812.1412.1912.19-0.08%8,238,910
Jul 1, 202612.0012.4411.8512.2012.202.01%10,572,110
Jun 30, 202611.6612.1611.5311.9611.962.57%14,699,800
Jun 29, 202611.6911.8511.2511.6611.66-0.17%13,563,010
Jun 26, 202612.0512.0911.5911.6811.68-2.75%8,343,807
Jun 25, 202612.1812.2811.9012.0112.01-1.88%9,575,307
Jun 24, 202612.6212.7112.1612.2412.24-1.92%9,399,800
Jun 23, 202612.3912.7312.3712.4812.48-9,429,709
Jun 22, 202612.9512.9512.0812.4812.48-3.11%18,444,440
Jun 18, 202613.3013.3612.8512.8812.88-3.81%13,894,330
Jun 17, 202613.7013.7013.2813.3913.39-2.83%9,782,666
Jun 16, 202614.0714.0713.7113.7813.78-2.06%6,649,725
Jun 15, 202614.0914.4813.9114.0714.07-8,525,886
Jun 12, 202613.9514.1813.8014.0714.071.59%10,781,708
Jun 11, 202614.6714.6913.5113.8513.85-5.65%15,876,679
Jun 10, 202614.8015.4114.6314.6814.68-1.21%9,303,521
Jun 9, 202614.9815.0514.6414.8614.86-6,288,619
Jun 8, 202615.1515.2414.8014.8614.86-3.51%7,980,079
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