Chongqing Chuanyi Automation Co., Ltd. (SHA:603100)
China · Delayed Price · Currency is CNY 23.65
+0.23 (0.98%)
Mar 6, 2026, 3:00 PM CST
SHA:603100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.17 | 23.88 | 23.00 | 23.65 | 23.65 | 0.98% | 3,669,669 |
| Mar 5, 2026 | 23.47 | 23.56 | 23.25 | 23.42 | 23.42 | 2.18% | 4,170,578 |
| Mar 4, 2026 | 23.30 | 23.40 | 22.80 | 22.92 | 22.92 | -1.63% | 5,287,048 |
| Mar 3, 2026 | 24.45 | 24.59 | 23.20 | 23.30 | 23.30 | -4.86% | 10,341,040 |
| Mar 2, 2026 | 24.88 | 25.16 | 24.25 | 24.49 | 24.49 | -2.12% | 7,417,042 |
| Feb 27, 2026 | 25.34 | 25.52 | 24.78 | 25.02 | 25.02 | -0.99% | 7,929,494 |
| Feb 26, 2026 | 25.05 | 25.29 | 24.99 | 25.27 | 25.27 | 1.00% | 5,309,249 |
| Feb 25, 2026 | 25.11 | 25.40 | 24.99 | 25.02 | 25.02 | -0.08% | 5,341,754 |
| Feb 24, 2026 | 25.05 | 25.30 | 24.89 | 25.04 | 25.04 | 1.13% | 6,020,717 |
| Feb 13, 2026 | 24.80 | 25.23 | 24.71 | 24.76 | 24.76 | -0.60% | 4,619,881 |
| Feb 12, 2026 | 24.60 | 24.96 | 24.40 | 24.91 | 24.91 | 1.67% | 5,423,973 |
| Feb 11, 2026 | 24.48 | 24.66 | 24.32 | 24.50 | 24.50 | 0.08% | 3,613,862 |
| Feb 10, 2026 | 24.70 | 24.70 | 24.41 | 24.48 | 24.48 | -0.97% | 3,993,903 |
| Feb 9, 2026 | 24.61 | 24.79 | 24.55 | 24.72 | 24.72 | 1.48% | 4,605,919 |
| Feb 6, 2026 | 25.04 | 25.04 | 24.30 | 24.36 | 24.36 | -2.95% | 8,705,185 |
| Feb 5, 2026 | 25.29 | 25.54 | 25.02 | 25.10 | 25.10 | -0.75% | 4,687,136 |
| Feb 4, 2026 | 25.23 | 25.54 | 25.02 | 25.29 | 25.29 | 0.76% | 6,078,670 |
| Feb 3, 2026 | 24.68 | 25.20 | 24.58 | 25.10 | 25.10 | 2.37% | 6,364,700 |
| Feb 2, 2026 | 24.64 | 25.00 | 24.41 | 24.52 | 24.52 | -0.57% | 6,211,432 |
| Jan 30, 2026 | 24.31 | 24.77 | 24.20 | 24.66 | 24.66 | 1.31% | 5,444,977 |
| Jan 29, 2026 | 24.81 | 25.16 | 24.17 | 24.34 | 24.34 | -2.01% | 7,576,198 |
| Jan 28, 2026 | 25.53 | 25.59 | 24.80 | 24.84 | 24.84 | -3.16% | 9,918,786 |
| Jan 27, 2026 | 25.05 | 25.76 | 24.58 | 25.65 | 25.65 | 1.46% | 10,201,760 |
| Jan 26, 2026 | 25.15 | 25.40 | 24.43 | 25.28 | 25.28 | 0.20% | 11,610,190 |
| Jan 23, 2026 | 24.99 | 25.30 | 24.99 | 25.23 | 24.93 | 1.04% | 5,369,033 |
| Jan 22, 2026 | 25.15 | 25.21 | 24.86 | 24.97 | 24.67 | -0.68% | 5,052,310 |
| Jan 21, 2026 | 25.25 | 25.40 | 25.01 | 25.14 | 24.84 | -1.02% | 5,316,945 |
| Jan 20, 2026 | 24.90 | 25.64 | 24.71 | 25.40 | 25.10 | 1.64% | 9,506,940 |
| Jan 19, 2026 | 24.50 | 25.32 | 24.48 | 24.99 | 24.69 | 1.46% | 8,040,515 |
| Jan 16, 2026 | 25.38 | 25.49 | 24.50 | 24.63 | 24.34 | -2.03% | 10,542,580 |
| Jan 15, 2026 | 24.83 | 25.25 | 24.83 | 25.14 | 24.84 | 0.16% | 6,672,250 |
| Jan 14, 2026 | 25.27 | 25.70 | 24.80 | 25.10 | 24.80 | -0.71% | 11,049,230 |
| Jan 13, 2026 | 26.25 | 26.35 | 25.20 | 25.28 | 24.98 | -4.28% | 14,730,760 |
| Jan 12, 2026 | 26.80 | 26.81 | 25.95 | 26.41 | 26.10 | -1.82% | 20,459,420 |
| Jan 9, 2026 | 24.69 | 26.90 | 24.61 | 26.90 | 26.58 | 10.02% | 33,242,770 |
| Jan 8, 2026 | 23.97 | 24.68 | 23.87 | 24.45 | 24.16 | 1.71% | 6,882,556 |
| Jan 7, 2026 | 24.27 | 24.35 | 23.96 | 24.04 | 23.75 | -1.35% | 6,806,572 |
| Jan 6, 2026 | 23.35 | 24.80 | 23.35 | 24.37 | 24.08 | 4.91% | 16,465,500 |
| Jan 5, 2026 | 23.15 | 23.39 | 22.95 | 23.23 | 22.95 | 1.00% | 7,398,985 |
| Dec 31, 2025 | 22.73 | 23.03 | 22.65 | 23.00 | 22.73 | 1.28% | 3,735,058 |
| Dec 30, 2025 | 22.68 | 22.98 | 22.60 | 22.71 | 22.44 | -0.44% | 3,854,862 |
| Dec 29, 2025 | 23.19 | 23.25 | 22.73 | 22.81 | 22.54 | -1.43% | 5,311,550 |
| Dec 26, 2025 | 23.00 | 23.56 | 22.93 | 23.14 | 22.86 | 0.87% | 6,538,699 |
| Dec 25, 2025 | 22.79 | 23.06 | 22.51 | 22.94 | 22.67 | 0.66% | 7,321,278 |
| Dec 24, 2025 | 22.42 | 22.88 | 22.38 | 22.79 | 22.52 | 1.29% | 3,337,426 |
| Dec 23, 2025 | 22.79 | 22.90 | 22.36 | 22.50 | 22.23 | -1.27% | 4,195,630 |
| Dec 22, 2025 | 22.81 | 22.98 | 22.76 | 22.79 | 22.52 | -0.04% | 2,777,590 |
| Dec 19, 2025 | 22.65 | 23.19 | 22.65 | 22.80 | 22.53 | 0.71% | 4,213,402 |
| Dec 18, 2025 | 22.56 | 22.75 | 22.46 | 22.64 | 22.37 | 0.09% | 2,384,770 |
| Dec 17, 2025 | 22.90 | 22.90 | 22.31 | 22.62 | 22.35 | -1.27% | 4,985,014 |