Chongqing Changan Automobile Company Limited (SHE:000625)
13.18
+0.08 (0.61%)
Aug 22, 2025, 3:04 PM CST
SHE:000625 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 13.08 | 13.18 | 13.08 | 13.18 | 13.18 | 0.61% | 109,840,752 |
Aug 21, 2025 | 13.19 | 13.21 | 13.06 | 13.10 | 13.10 | -0.68% | 109,719,535 |
Aug 20, 2025 | 12.92 | 13.19 | 12.88 | 13.19 | 13.19 | 1.70% | 168,820,142 |
Aug 19, 2025 | 13.05 | 13.06 | 12.92 | 12.97 | 12.97 | -0.61% | 89,518,656 |
Aug 18, 2025 | 12.91 | 13.14 | 12.90 | 13.05 | 13.05 | 0.93% | 131,126,017 |
Aug 15, 2025 | 12.84 | 12.98 | 12.82 | 12.93 | 12.93 | 0.39% | 75,918,421 |
Aug 14, 2025 | 13.08 | 13.09 | 12.85 | 12.88 | 12.88 | -1.15% | 87,728,339 |
Aug 13, 2025 | 13.07 | 13.12 | 13.01 | 13.03 | 13.03 | -0.15% | 97,202,188 |
Aug 12, 2025 | 13.05 | 13.20 | 12.98 | 13.05 | 13.05 | 0.77% | 111,160,474 |
Aug 11, 2025 | 12.83 | 12.98 | 12.80 | 12.95 | 12.95 | 1.25% | 78,111,100 |
Aug 8, 2025 | 12.85 | 12.85 | 12.78 | 12.79 | 12.79 | -0.62% | 50,213,858 |
Aug 7, 2025 | 12.94 | 12.98 | 12.85 | 12.87 | 12.87 | -0.31% | 60,957,274 |
Aug 6, 2025 | 12.93 | 12.95 | 12.83 | 12.91 | 12.91 | -0.08% | 67,463,476 |
Aug 5, 2025 | 12.91 | 12.95 | 12.85 | 12.92 | 12.92 | 0.08% | 57,346,106 |
Aug 4, 2025 | 12.78 | 12.92 | 12.68 | 12.91 | 12.91 | 0.70% | 69,551,059 |
Aug 1, 2025 | 12.86 | 13.00 | 12.76 | 12.82 | 12.82 | -0.31% | 81,225,268 |
Jul 31, 2025 | 13.20 | 13.20 | 12.80 | 12.86 | 12.86 | -2.72% | 151,308,483 |
Jul 30, 2025 | 13.47 | 13.62 | 13.12 | 13.22 | 13.22 | -0.38% | 220,687,266 |
Jul 29, 2025 | 13.40 | 13.40 | 13.05 | 13.27 | 13.27 | -0.75% | 164,438,552 |
Jul 28, 2025 | 13.01 | 13.42 | 12.95 | 13.37 | 13.37 | 3.24% | 206,002,176 |
Jul 25, 2025 | 12.87 | 13.10 | 12.81 | 12.95 | 12.95 | 0.86% | 123,585,346 |
Jul 24, 2025 | 12.69 | 12.84 | 12.67 | 12.84 | 12.84 | 1.50% | 93,551,143 |
Jul 23, 2025 | 12.83 | 12.85 | 12.64 | 12.65 | 12.65 | -2.77% | 102,332,652 |
Jul 22, 2025 | 12.96 | 13.02 | 12.88 | 13.01 | 12.72 | 0.23% | 76,392,196 |
Jul 21, 2025 | 12.86 | 12.98 | 12.86 | 12.98 | 12.69 | 1.01% | 69,199,583 |
Jul 18, 2025 | 12.82 | 12.86 | 12.79 | 12.85 | 12.56 | 0.08% | 47,415,408 |
Jul 17, 2025 | 12.80 | 12.84 | 12.76 | 12.84 | 12.55 | 0.31% | 57,725,522 |
Jul 16, 2025 | 12.75 | 12.88 | 12.73 | 12.80 | 12.51 | 0.63% | 63,251,021 |
Jul 15, 2025 | 12.74 | 12.83 | 12.66 | 12.72 | 12.43 | -0.16% | 52,517,657 |
Jul 14, 2025 | 12.78 | 12.80 | 12.73 | 12.74 | 12.45 | -0.31% | 36,819,783 |
Jul 11, 2025 | 12.72 | 12.83 | 12.68 | 12.78 | 12.49 | 0.31% | 58,072,528 |
Jul 10, 2025 | 12.76 | 12.79 | 12.68 | 12.74 | 12.45 | -0.16% | 43,965,435 |
Jul 9, 2025 | 12.76 | 12.86 | 12.71 | 12.76 | 12.47 | 0.39% | 73,487,168 |
Jul 8, 2025 | 12.57 | 12.73 | 12.55 | 12.71 | 12.42 | 0.95% | 42,158,175 |
Jul 7, 2025 | 12.63 | 12.64 | 12.57 | 12.59 | 12.30 | -0.32% | 31,312,585 |
Jul 4, 2025 | 12.71 | 12.71 | 12.62 | 12.63 | 12.34 | -0.71% | 42,619,309 |
Jul 3, 2025 | 12.71 | 12.74 | 12.67 | 12.72 | 12.43 | 0.08% | 37,801,589 |
Jul 2, 2025 | 12.74 | 12.82 | 12.66 | 12.71 | 12.42 | -0.24% | 47,786,103 |
Jul 1, 2025 | 12.77 | 12.87 | 12.69 | 12.74 | 12.45 | -0.16% | 52,491,111 |
Jun 30, 2025 | 12.70 | 12.76 | 12.66 | 12.76 | 12.47 | 0.47% | 45,982,856 |
Jun 27, 2025 | 12.79 | 12.85 | 12.66 | 12.70 | 12.41 | -0.39% | 64,648,831 |
Jun 26, 2025 | 12.80 | 12.91 | 12.70 | 12.75 | 12.46 | -0.39% | 86,956,544 |
Jun 25, 2025 | 12.62 | 12.85 | 12.58 | 12.80 | 12.51 | 1.51% | 94,711,513 |
Jun 24, 2025 | 12.53 | 12.63 | 12.53 | 12.61 | 12.32 | 1.37% | 57,462,339 |
Jun 23, 2025 | 12.35 | 12.46 | 12.24 | 12.44 | 12.16 | 0.32% | 37,402,471 |
Jun 20, 2025 | 12.39 | 12.47 | 12.37 | 12.40 | 12.12 | -0.16% | 31,104,100 |
Jun 19, 2025 | 12.57 | 12.57 | 12.40 | 12.42 | 12.14 | -1.19% | 45,407,771 |
Jun 18, 2025 | 12.58 | 12.62 | 12.50 | 12.57 | 12.28 | -0.40% | 39,048,574 |
Jun 17, 2025 | 12.74 | 12.74 | 12.56 | 12.62 | 12.33 | -0.94% | 57,829,352 |
Jun 16, 2025 | 12.86 | 12.96 | 12.70 | 12.74 | 12.45 | -1.47% | 81,323,348 |