Chongqing Chuanyi Automation Co., Ltd. (SHA:603100)
China · Delayed Price · Currency is CNY 19.82
-0.33 (-1.64%)
Apr 17, 2026, 11:29 AM CST
SHA:603100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 20.00 | 20.15 | 19.81 | 19.82 | - | -1.64% | 3,567,960 |
| Apr 16, 2026 | 20.01 | 20.20 | 19.86 | 20.15 | 20.15 | 1.10% | 4,452,358 |
| Apr 15, 2026 | 19.98 | 20.06 | 19.86 | 19.93 | 19.93 | 0.05% | 3,994,090 |
| Apr 14, 2026 | 20.03 | 20.15 | 19.74 | 19.92 | 19.92 | 0.20% | 3,865,223 |
| Apr 13, 2026 | 19.80 | 20.06 | 19.65 | 19.88 | 19.88 | -0.35% | 5,210,410 |
| Apr 10, 2026 | 19.96 | 20.21 | 19.88 | 19.95 | 19.95 | 0.76% | 4,841,090 |
| Apr 9, 2026 | 19.80 | 20.05 | 19.65 | 19.80 | 19.80 | -0.65% | 6,141,100 |
| Apr 8, 2026 | 19.49 | 19.93 | 19.43 | 19.93 | 19.93 | 3.91% | 6,451,055 |
| Apr 7, 2026 | 19.14 | 19.28 | 19.05 | 19.18 | 19.18 | 0.26% | 4,213,579 |
| Apr 3, 2026 | 19.01 | 19.27 | 19.01 | 19.13 | 19.13 | -0.42% | 2,559,000 |
| Apr 2, 2026 | 19.55 | 19.57 | 19.08 | 19.21 | 19.21 | -2.19% | 4,584,340 |
| Apr 1, 2026 | 19.52 | 19.75 | 19.29 | 19.64 | 19.64 | 2.03% | 5,750,304 |
| Mar 31, 2026 | 19.20 | 19.45 | 19.17 | 19.25 | 19.25 | 0.26% | 6,073,650 |
| Mar 30, 2026 | 18.91 | 19.48 | 18.87 | 19.20 | 19.20 | 0.10% | 7,806,241 |
| Mar 27, 2026 | 18.86 | 19.22 | 18.79 | 19.18 | 19.18 | 0.68% | 4,182,810 |
| Mar 26, 2026 | 19.25 | 19.47 | 18.98 | 19.05 | 19.05 | -0.99% | 6,840,175 |
| Mar 25, 2026 | 19.20 | 19.43 | 19.05 | 19.24 | 19.24 | 1.16% | 9,992,185 |
| Mar 24, 2026 | 19.56 | 19.66 | 18.67 | 19.02 | 19.02 | -1.35% | 17,529,610 |
| Mar 23, 2026 | 20.37 | 20.37 | 19.00 | 19.28 | 19.28 | -6.32% | 13,092,670 |
| Mar 20, 2026 | 21.27 | 21.63 | 20.57 | 20.58 | 20.58 | -3.38% | 6,965,844 |
| Mar 19, 2026 | 21.86 | 21.93 | 21.15 | 21.30 | 21.30 | -3.31% | 6,994,260 |
| Mar 18, 2026 | 21.95 | 22.08 | 21.77 | 22.03 | 22.03 | 0.59% | 3,478,090 |
| Mar 17, 2026 | 22.43 | 22.58 | 21.90 | 21.90 | 21.90 | -1.84% | 5,210,834 |
| Mar 16, 2026 | 22.42 | 22.51 | 22.16 | 22.31 | 22.31 | -0.49% | 4,100,404 |
| Mar 13, 2026 | 22.50 | 22.74 | 22.38 | 22.42 | 22.42 | -0.84% | 3,663,140 |
| Mar 12, 2026 | 22.79 | 22.93 | 22.50 | 22.61 | 22.61 | -1.01% | 5,347,435 |
| Mar 11, 2026 | 22.97 | 23.15 | 22.80 | 22.84 | 22.84 | -0.61% | 4,850,755 |
| Mar 10, 2026 | 23.25 | 23.49 | 22.64 | 22.98 | 22.98 | -0.30% | 9,108,779 |
| Mar 9, 2026 | 23.30 | 23.30 | 22.67 | 23.05 | 23.05 | -2.54% | 6,596,350 |
| 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 |