Skip to main content
logo
Chongqing Chuanyi Automation Co., Ltd. (SHA:603100)
China flag China · Delayed Price · Currency is CNY
25.07
+0.10 (0.40%)
Jan 23, 2026, 9:50 AM CST

SHA:603100 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202624.9925.2024.9925.07-0.40%707,010
Jan 22, 202625.1525.2124.8624.9724.97-0.68%5,052,310
Jan 21, 202625.2525.4025.0125.1425.14-1.02%5,316,945
Jan 20, 202624.9025.6424.7125.4025.401.64%9,506,940
Jan 19, 202624.5025.3224.4824.9924.991.46%8,040,515
Jan 16, 202625.3825.4924.5024.6324.63-2.03%10,542,580
Jan 15, 202624.8325.2524.8325.1425.140.16%6,672,250
Jan 14, 202625.2725.7024.8025.1025.10-0.71%11,049,230
Jan 13, 202626.2526.3525.2025.2825.28-4.28%14,730,760
Jan 12, 202626.8026.8125.9526.4126.41-1.82%20,459,421
Jan 9, 202624.6926.9024.6126.9026.9010.02%33,242,770
Jan 8, 202623.9724.6823.8724.4524.451.71%6,882,556
Jan 7, 202624.2724.3523.9624.0424.04-1.35%6,806,572
Jan 6, 202623.3524.8023.3524.3724.374.91%16,465,500
Jan 5, 202623.1523.3922.9523.2323.231.00%7,398,985
Dec 31, 202522.7323.0322.6523.0023.001.28%3,735,058
Dec 30, 202522.6822.9822.6022.7122.71-0.44%3,854,862
Dec 29, 202523.1923.2522.7322.8122.81-1.43%5,311,550
Dec 26, 202523.0023.5622.9323.1423.140.87%6,538,699
Dec 25, 202522.7923.0622.5122.9422.940.66%7,321,278
Dec 24, 202522.4222.8822.3822.7922.791.29%3,337,426
Dec 23, 202522.7922.9022.3622.5022.50-1.27%4,195,630
Dec 22, 202522.8122.9822.7622.7922.79-0.04%2,777,590
Dec 19, 202522.6523.1922.6522.8022.800.71%4,213,402
Dec 18, 202522.5622.7522.4622.6422.640.09%2,384,770
Dec 17, 202522.9022.9022.3122.6222.62-1.27%4,985,014
Dec 16, 202522.8323.0822.4922.9122.910.39%4,824,104
Dec 15, 202522.4022.9322.0022.8222.821.74%7,027,809
Dec 12, 202522.4022.7322.2022.4322.43-0.40%6,769,718
Dec 11, 202522.1322.5921.7222.5222.521.58%10,355,961
Dec 10, 202522.1522.2721.9922.1722.170.36%5,486,315
Dec 9, 202523.3723.4422.0322.0922.09-5.64%19,432,278
Dec 8, 202523.9224.5423.4023.4123.41-0.72%14,776,040
Dec 5, 202523.9223.9723.3323.5823.58-0.92%5,922,126
Dec 4, 202523.8224.0523.7323.8023.80-0.29%4,609,335
Dec 3, 202523.7224.2923.7223.8723.870.46%5,925,570
Dec 2, 202523.3924.0722.9223.7623.760.64%8,073,211
Dec 1, 202524.7924.9223.4623.6123.61-3.71%14,261,810
Nov 28, 202524.4924.6324.0524.5224.52-0.16%6,278,895
Nov 27, 202525.3025.3824.4824.5624.56-2.92%7,599,888
Nov 26, 202525.7126.1625.1125.3025.30-2.43%10,249,530
Nov 25, 202526.8726.8725.7025.9325.93-3.25%13,177,960
Nov 24, 202525.0727.1724.9026.8026.808.50%20,574,120
Nov 21, 202525.1525.5024.5124.7024.70-2.18%8,091,660
Nov 20, 202525.7025.8025.0425.2525.25-2.51%8,085,064
Nov 19, 202526.0026.0825.1425.9025.90-0.73%10,974,560
Nov 18, 202526.2926.6425.9026.0926.09-1.55%11,752,820
Nov 17, 202525.2526.7524.8126.5026.504.95%17,989,630
Nov 14, 202523.2925.6723.1525.2525.258.18%21,523,490
Nov 13, 202522.9123.4522.6723.3423.341.88%5,351,740