Chongqing Changan Automobile Company Limited (SHE:000625)
China · Delayed Price · Currency is CNY 12.38
-0.02 (-0.16%)
Oct 23, 2025, 3:04 PM CST
SHE:000625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 12.37 | 12.39 | 12.28 | 12.38 | 12.38 | -0.16% | 72,011,156 |
| Oct 22, 2025 | 12.33 | 12.44 | 12.33 | 12.40 | 12.40 | 0.08% | 84,890,025 |
| Oct 21, 2025 | 12.35 | 12.42 | 12.34 | 12.39 | 12.39 | 0.08% | 107,438,518 |
| Oct 20, 2025 | 12.59 | 12.60 | 12.34 | 12.38 | 12.38 | -0.80% | 148,941,123 |
| Oct 17, 2025 | 13.06 | 13.12 | 12.43 | 12.48 | 12.48 | -6.38% | 373,565,291 |
| Oct 16, 2025 | 13.00 | 13.84 | 12.99 | 13.33 | 13.33 | 3.82% | 572,142,915 |
| Oct 15, 2025 | 12.53 | 12.88 | 12.50 | 12.84 | 12.84 | 2.39% | 254,960,766 |
| Oct 14, 2025 | 12.51 | 12.82 | 12.46 | 12.54 | 12.54 | 0.32% | 184,213,420 |
| Oct 13, 2025 | 12.13 | 12.51 | 12.08 | 12.50 | 12.50 | 0.48% | 120,775,477 |
| Oct 10, 2025 | 12.34 | 12.55 | 12.33 | 12.44 | 12.44 | 0.97% | 126,916,554 |
| Oct 9, 2025 | 12.24 | 12.32 | 12.13 | 12.32 | 12.32 | 0.74% | 98,794,925 |
| Sep 30, 2025 | 12.16 | 12.30 | 12.14 | 12.23 | 12.23 | 0.41% | 68,117,907 |
| Sep 29, 2025 | 12.20 | 12.23 | 12.09 | 12.18 | 12.18 | -0.81% | 78,460,177 |
| Sep 26, 2025 | 12.05 | 12.50 | 12.00 | 12.28 | 12.28 | 1.66% | 140,209,454 |
| Sep 25, 2025 | 12.14 | 12.15 | 12.06 | 12.08 | 12.08 | -0.74% | 63,746,450 |
| Sep 24, 2025 | 12.08 | 12.18 | 12.04 | 12.17 | 12.17 | 0.50% | 57,761,506 |
| Sep 23, 2025 | 12.18 | 12.19 | 12.02 | 12.11 | 12.11 | -0.66% | 77,403,932 |
| Sep 22, 2025 | 12.22 | 12.24 | 12.15 | 12.19 | 12.19 | -0.49% | 62,258,086 |
| Sep 19, 2025 | 12.30 | 12.33 | 12.20 | 12.25 | 12.25 | -0.41% | 81,378,983 |
| Sep 18, 2025 | 12.43 | 12.50 | 12.26 | 12.30 | 12.30 | -1.13% | 127,555,776 |
| Sep 17, 2025 | 12.43 | 12.47 | 12.35 | 12.44 | 12.44 | -0.08% | 87,724,701 |
| Sep 16, 2025 | 12.50 | 12.52 | 12.38 | 12.45 | 12.45 | -0.64% | 86,566,037 |
| Sep 15, 2025 | 12.50 | 12.56 | 12.48 | 12.53 | 12.53 | 0.64% | 91,178,222 |
| Sep 12, 2025 | 12.52 | 12.56 | 12.43 | 12.45 | 12.45 | -0.95% | 101,079,085 |
| Sep 11, 2025 | 12.56 | 12.60 | 12.44 | 12.57 | 12.57 | -0.40% | 100,987,178 |
| Sep 10, 2025 | 12.57 | 12.77 | 12.49 | 12.62 | 12.62 | 0.32% | 149,062,711 |
| Sep 9, 2025 | 12.39 | 12.74 | 12.37 | 12.58 | 12.58 | 1.37% | 176,259,082 |
| Sep 8, 2025 | 12.50 | 12.53 | 12.36 | 12.41 | 12.41 | -0.40% | 112,692,296 |
| Sep 5, 2025 | 12.33 | 12.46 | 12.28 | 12.46 | 12.46 | 0.97% | 80,555,540 |
| Sep 4, 2025 | 12.32 | 12.38 | 12.25 | 12.34 | 12.34 | 0.16% | 91,056,159 |
| Sep 3, 2025 | 12.48 | 12.51 | 12.30 | 12.32 | 12.32 | -0.88% | 94,334,942 |
| Sep 2, 2025 | 12.50 | 12.54 | 12.33 | 12.43 | 12.43 | -0.24% | 105,980,333 |
| Sep 1, 2025 | 12.57 | 12.57 | 12.38 | 12.46 | 12.46 | -0.88% | 157,078,211 |
| Aug 29, 2025 | 12.66 | 12.78 | 12.54 | 12.57 | 12.57 | -1.02% | 177,762,604 |
| Aug 28, 2025 | 12.71 | 12.78 | 12.42 | 12.70 | 12.70 | -0.39% | 167,839,925 |
| Aug 27, 2025 | 13.09 | 13.22 | 12.75 | 12.75 | 12.75 | -2.60% | 250,129,729 |
| Aug 26, 2025 | 13.09 | 13.14 | 13.01 | 13.09 | 13.09 | -0.08% | 123,692,636 |
| Aug 25, 2025 | 13.17 | 13.17 | 13.00 | 13.10 | 13.10 | -0.61% | 197,584,567 |
| 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 |