Chongqing Changan Automobile Company Limited (SHE:000625)

China flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202512.3712.3912.2812.3812.38-0.16%72,011,156
Oct 22, 202512.3312.4412.3312.4012.400.08%84,890,025
Oct 21, 202512.3512.4212.3412.3912.390.08%107,438,518
Oct 20, 202512.5912.6012.3412.3812.38-0.80%148,941,123
Oct 17, 202513.0613.1212.4312.4812.48-6.38%373,565,291
Oct 16, 202513.0013.8412.9913.3313.333.82%572,142,915
Oct 15, 202512.5312.8812.5012.8412.842.39%254,960,766
Oct 14, 202512.5112.8212.4612.5412.540.32%184,213,420
Oct 13, 202512.1312.5112.0812.5012.500.48%120,775,477
Oct 10, 202512.3412.5512.3312.4412.440.97%126,916,554
Oct 9, 202512.2412.3212.1312.3212.320.74%98,794,925
Sep 30, 202512.1612.3012.1412.2312.230.41%68,117,907
Sep 29, 202512.2012.2312.0912.1812.18-0.81%78,460,177
Sep 26, 202512.0512.5012.0012.2812.281.66%140,209,454
Sep 25, 202512.1412.1512.0612.0812.08-0.74%63,746,450
Sep 24, 202512.0812.1812.0412.1712.170.50%57,761,506
Sep 23, 202512.1812.1912.0212.1112.11-0.66%77,403,932
Sep 22, 202512.2212.2412.1512.1912.19-0.49%62,258,086
Sep 19, 202512.3012.3312.2012.2512.25-0.41%81,378,983
Sep 18, 202512.4312.5012.2612.3012.30-1.13%127,555,776
Sep 17, 202512.4312.4712.3512.4412.44-0.08%87,724,701
Sep 16, 202512.5012.5212.3812.4512.45-0.64%86,566,037
Sep 15, 202512.5012.5612.4812.5312.530.64%91,178,222
Sep 12, 202512.5212.5612.4312.4512.45-0.95%101,079,085
Sep 11, 202512.5612.6012.4412.5712.57-0.40%100,987,178
Sep 10, 202512.5712.7712.4912.6212.620.32%149,062,711
Sep 9, 202512.3912.7412.3712.5812.581.37%176,259,082
Sep 8, 202512.5012.5312.3612.4112.41-0.40%112,692,296
Sep 5, 202512.3312.4612.2812.4612.460.97%80,555,540
Sep 4, 202512.3212.3812.2512.3412.340.16%91,056,159
Sep 3, 202512.4812.5112.3012.3212.32-0.88%94,334,942
Sep 2, 202512.5012.5412.3312.4312.43-0.24%105,980,333
Sep 1, 202512.5712.5712.3812.4612.46-0.88%157,078,211
Aug 29, 202512.6612.7812.5412.5712.57-1.02%177,762,604
Aug 28, 202512.7112.7812.4212.7012.70-0.39%167,839,925
Aug 27, 202513.0913.2212.7512.7512.75-2.60%250,129,729
Aug 26, 202513.0913.1413.0113.0913.09-0.08%123,692,636
Aug 25, 202513.1713.1713.0013.1013.10-0.61%197,584,567
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