Chongqing Changan Automobile Company Limited (SHE:000625)
China flag China · Delayed Price · Currency is CNY
13.18
+0.08 (0.61%)
Aug 22, 2025, 3:04 PM CST

SHE:000625 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202513.0813.1813.0813.1813.180.61%109,840,752
Aug 21, 202513.1913.2113.0613.1013.10-0.68%109,719,535
Aug 20, 202512.9213.1912.8813.1913.191.70%168,820,142
Aug 19, 202513.0513.0612.9212.9712.97-0.61%89,518,656
Aug 18, 202512.9113.1412.9013.0513.050.93%131,126,017
Aug 15, 202512.8412.9812.8212.9312.930.39%75,918,421
Aug 14, 202513.0813.0912.8512.8812.88-1.15%87,728,339
Aug 13, 202513.0713.1213.0113.0313.03-0.15%97,202,188
Aug 12, 202513.0513.2012.9813.0513.050.77%111,160,474
Aug 11, 202512.8312.9812.8012.9512.951.25%78,111,100
Aug 8, 202512.8512.8512.7812.7912.79-0.62%50,213,858
Aug 7, 202512.9412.9812.8512.8712.87-0.31%60,957,274
Aug 6, 202512.9312.9512.8312.9112.91-0.08%67,463,476
Aug 5, 202512.9112.9512.8512.9212.920.08%57,346,106
Aug 4, 202512.7812.9212.6812.9112.910.70%69,551,059
Aug 1, 202512.8613.0012.7612.8212.82-0.31%81,225,268
Jul 31, 202513.2013.2012.8012.8612.86-2.72%151,308,483
Jul 30, 202513.4713.6213.1213.2213.22-0.38%220,687,266
Jul 29, 202513.4013.4013.0513.2713.27-0.75%164,438,552
Jul 28, 202513.0113.4212.9513.3713.373.24%206,002,176
Jul 25, 202512.8713.1012.8112.9512.950.86%123,585,346
Jul 24, 202512.6912.8412.6712.8412.841.50%93,551,143
Jul 23, 202512.8312.8512.6412.6512.65-2.77%102,332,652
Jul 22, 202512.9613.0212.8813.0112.720.23%76,392,196
Jul 21, 202512.8612.9812.8612.9812.691.01%69,199,583
Jul 18, 202512.8212.8612.7912.8512.560.08%47,415,408
Jul 17, 202512.8012.8412.7612.8412.550.31%57,725,522
Jul 16, 202512.7512.8812.7312.8012.510.63%63,251,021
Jul 15, 202512.7412.8312.6612.7212.43-0.16%52,517,657
Jul 14, 202512.7812.8012.7312.7412.45-0.31%36,819,783
Jul 11, 202512.7212.8312.6812.7812.490.31%58,072,528
Jul 10, 202512.7612.7912.6812.7412.45-0.16%43,965,435
Jul 9, 202512.7612.8612.7112.7612.470.39%73,487,168
Jul 8, 202512.5712.7312.5512.7112.420.95%42,158,175
Jul 7, 202512.6312.6412.5712.5912.30-0.32%31,312,585
Jul 4, 202512.7112.7112.6212.6312.34-0.71%42,619,309
Jul 3, 202512.7112.7412.6712.7212.430.08%37,801,589
Jul 2, 202512.7412.8212.6612.7112.42-0.24%47,786,103
Jul 1, 202512.7712.8712.6912.7412.45-0.16%52,491,111
Jun 30, 202512.7012.7612.6612.7612.470.47%45,982,856
Jun 27, 202512.7912.8512.6612.7012.41-0.39%64,648,831
Jun 26, 202512.8012.9112.7012.7512.46-0.39%86,956,544
Jun 25, 202512.6212.8512.5812.8012.511.51%94,711,513
Jun 24, 202512.5312.6312.5312.6112.321.37%57,462,339
Jun 23, 202512.3512.4612.2412.4412.160.32%37,402,471
Jun 20, 202512.3912.4712.3712.4012.12-0.16%31,104,100
Jun 19, 202512.5712.5712.4012.4212.14-1.19%45,407,771
Jun 18, 202512.5812.6212.5012.5712.28-0.40%39,048,574
Jun 17, 202512.7412.7412.5612.6212.33-0.94%57,829,352
Jun 16, 202512.8612.9612.7012.7412.45-1.47%81,323,348