Skip to main content
logo
Chongqing Chuanyi Automation Co., Ltd. (SHA:603100)
China flag China · Delayed Price · Currency is CNY
17.30
-0.06 (-0.35%)
Aug 24, 2026, 3:00 PM CST

SHA:603100 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202617.3517.4617.2117.3017.30-0.35%2,321,200
Aug 21, 202617.4117.4417.2417.3617.36-0.40%2,351,900
Aug 20, 202617.2817.5817.2817.4317.430.93%2,905,645
Aug 19, 202617.6017.6917.2017.2717.27-2.15%3,580,700
Aug 18, 202617.6317.6817.4417.6517.65-2,695,341
Aug 17, 202617.5517.6717.3117.6517.650.57%5,062,438
Aug 14, 202618.1518.1517.4817.5517.55-2.82%6,835,559
Aug 13, 202618.4118.4118.0518.0618.06-1.42%3,267,200
Aug 12, 202618.2118.4718.1818.3218.320.38%2,537,545
Aug 11, 202618.3818.4218.2118.2518.25-0.71%3,078,960
Aug 10, 202618.2518.4718.0818.3818.380.22%3,584,752
Aug 7, 202618.4118.6618.2018.3418.34-0.38%4,429,898
Aug 6, 202618.7518.7518.3518.4118.41-1.81%3,935,145
Aug 5, 202618.6718.9518.6018.7518.750.37%3,802,200
Aug 4, 202618.9119.0018.6718.6818.68-1.32%4,517,940
Aug 3, 202618.4419.1418.3418.9318.932.77%5,947,130
Jul 31, 202618.3018.5718.1818.4218.420.55%5,023,404
Jul 30, 202618.2718.5418.1518.3218.320.66%4,671,545
Jul 29, 202617.6718.4217.6018.2018.203.35%7,022,307
Jul 28, 202617.4517.6717.2717.6117.610.63%3,449,360
Jul 27, 202617.2117.5917.1817.5017.501.51%3,024,351
Jul 24, 202617.5517.6617.2217.2417.24-1.82%3,003,340
Jul 23, 202617.0917.6017.0917.5617.562.27%3,114,664
Jul 22, 202617.4317.4717.0117.1717.17-1.77%4,868,550
Jul 21, 202617.4817.8517.4117.4817.480.17%8,058,990
Jul 20, 202617.5217.7817.1117.4517.451.99%5,936,651
Jul 17, 202617.8218.0517.0317.1117.11-3.33%5,646,745
Jul 16, 202617.4017.7616.9117.7017.702.91%7,153,789
Jul 15, 202616.8917.4016.8017.2017.201.84%4,406,960
Jul 14, 202616.7216.9216.4516.8916.890.72%4,971,620
Jul 13, 202617.7017.8016.7116.7716.77-5.31%6,700,530
Jul 10, 202617.1017.8617.0717.7117.712.85%5,873,394
Jul 9, 202617.6317.6816.9817.2217.22-1.88%5,718,560
Jul 8, 202617.6717.7617.3317.5517.55-0.28%4,118,160
Jul 7, 202618.1918.1917.5217.6017.60-2.44%4,516,200
Jul 6, 202618.2518.4418.0218.0418.04-1.47%4,910,365
Jul 3, 202618.3918.4818.0918.3118.311.38%5,519,707
Jul 2, 202618.3318.4918.0518.0618.06-1.85%5,576,390
Jul 1, 202618.0018.8818.0018.4018.401.94%10,441,070
Jun 30, 202617.0018.1516.9618.0518.056.74%8,397,332
Jun 29, 202616.6317.1416.2216.9116.910.65%5,852,710
Jun 26, 202616.6617.1816.5816.8016.801.33%5,658,380
Jun 25, 202616.8016.8616.5216.5816.58-1.49%4,693,970
Jun 24, 202617.7017.7916.7616.8316.83-4.92%8,110,004
Jun 23, 202617.8218.2017.6017.7017.70-1.12%4,072,570
Jun 22, 202617.6017.9217.0217.9017.903.05%5,879,037
Jun 18, 202617.5017.5517.1517.3717.37-0.17%4,130,484
Jun 17, 202617.7917.7917.2517.4017.40-2.25%5,372,536
Jun 16, 202618.0118.0117.6417.8017.80-1.11%4,023,990
Jun 15, 202618.2618.5217.8518.0018.00-1.48%5,566,058