Chongqing Changan Automobile Company Limited (SHE:000625)
China · Delayed Price · Currency is CNY 7.14
-0.13 (-1.79%)
Aug 14, 2026, 3:04 PM CST
SHE:000625 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.27 | 7.30 | 7.14 | 7.14 | 7.14 | -1.79% | 58,365,770 |
| Aug 13, 2026 | 7.38 | 7.38 | 7.27 | 7.27 | 7.27 | -1.62% | 55,660,843 |
| Aug 12, 2026 | 7.34 | 7.41 | 7.28 | 7.39 | 7.39 | 0.54% | 54,260,859 |
| Aug 11, 2026 | 7.40 | 7.41 | 7.33 | 7.35 | 7.35 | -0.94% | 50,376,013 |
| Aug 10, 2026 | 7.34 | 7.42 | 7.32 | 7.42 | 7.42 | 0.95% | 58,863,320 |
| Aug 7, 2026 | 7.38 | 7.40 | 7.26 | 7.35 | 7.35 | -0.41% | 68,700,290 |
| Aug 6, 2026 | 7.53 | 7.55 | 7.35 | 7.38 | 7.38 | -2.38% | 98,213,636 |
| Aug 5, 2026 | 7.64 | 7.69 | 7.53 | 7.56 | 7.56 | -0.79% | 83,074,440 |
| Aug 4, 2026 | 7.81 | 7.81 | 7.61 | 7.62 | 7.62 | -2.43% | 108,743,337 |
| Aug 3, 2026 | 7.87 | 7.91 | 7.78 | 7.81 | 7.81 | -0.76% | 79,747,402 |
| Jul 31, 2026 | 7.66 | 7.87 | 7.64 | 7.87 | 7.87 | 0.51% | 135,632,700 |
| Jul 30, 2026 | 7.50 | 7.89 | 7.47 | 7.83 | 7.83 | 4.12% | 194,934,712 |
| Jul 29, 2026 | 7.33 | 7.59 | 7.33 | 7.52 | 7.52 | 2.87% | 140,172,154 |
| Jul 28, 2026 | 7.23 | 7.37 | 7.20 | 7.31 | 7.31 | 0.69% | 69,606,340 |
| Jul 27, 2026 | 7.16 | 7.33 | 7.16 | 7.26 | 7.26 | 0.83% | 53,077,125 |
| Jul 24, 2026 | 7.28 | 7.40 | 7.20 | 7.20 | 7.20 | -1.77% | 66,710,930 |
| Jul 23, 2026 | 7.26 | 7.34 | 7.15 | 7.33 | 7.33 | 1.66% | 76,274,420 |
| Jul 22, 2026 | 7.17 | 7.21 | 7.07 | 7.21 | 7.21 | 0.14% | 80,465,362 |
| Jul 21, 2026 | 7.26 | 7.48 | 7.18 | 7.20 | 7.20 | -1.10% | 143,146,854 |
| Jul 20, 2026 | 7.10 | 7.29 | 7.09 | 7.28 | 7.28 | 2.39% | 108,451,900 |
| Jul 17, 2026 | 7.19 | 7.29 | 7.06 | 7.11 | 7.11 | -1.11% | 92,797,171 |
| Jul 16, 2026 | 7.03 | 7.24 | 7.01 | 7.19 | 7.19 | 2.23% | 97,059,222 |
| Jul 15, 2026 | 6.90 | 7.18 | 6.90 | 7.15 | 7.03 | 3.03% | 99,417,452 |
| Jul 14, 2026 | 6.88 | 6.95 | 6.85 | 6.94 | 6.83 | 0.73% | 43,370,282 |
| Jul 13, 2026 | 7.05 | 7.06 | 6.88 | 6.89 | 6.78 | -3.09% | 81,034,191 |
| Jul 10, 2026 | 6.93 | 7.18 | 6.87 | 7.11 | 6.99 | 2.45% | 94,776,820 |
| Jul 9, 2026 | 6.96 | 7.01 | 6.88 | 6.94 | 6.83 | -0.72% | 62,809,401 |
| Jul 8, 2026 | 7.05 | 7.07 | 6.96 | 6.99 | 6.88 | -1.13% | 49,468,347 |
| Jul 7, 2026 | 7.17 | 7.21 | 7.04 | 7.07 | 6.95 | -1.53% | 61,213,587 |
| Jul 6, 2026 | 7.23 | 7.27 | 7.17 | 7.18 | 7.06 | -0.83% | 64,515,918 |
| Jul 3, 2026 | 7.15 | 7.28 | 7.15 | 7.24 | 7.12 | 1.40% | 87,004,802 |
| Jul 2, 2026 | 7.21 | 7.37 | 7.14 | 7.14 | 7.02 | -0.70% | 97,165,728 |
| Jul 1, 2026 | 7.19 | 7.23 | 7.10 | 7.19 | 7.07 | 0.28% | 84,029,723 |
| Jun 30, 2026 | 7.17 | 7.42 | 7.11 | 7.17 | 7.05 | -0.83% | 109,808,019 |
| Jun 29, 2026 | 6.81 | 7.24 | 6.66 | 7.23 | 7.11 | 5.39% | 181,488,750 |
| Jun 26, 2026 | 6.98 | 6.99 | 6.83 | 6.86 | 6.75 | -2.42% | 92,833,893 |
| Jun 25, 2026 | 6.97 | 7.12 | 6.91 | 7.03 | 6.92 | 0.14% | 91,006,534 |
| Jun 24, 2026 | 7.28 | 7.31 | 7.02 | 7.02 | 6.91 | -3.44% | 96,588,143 |
| Jun 23, 2026 | 7.30 | 7.54 | 7.26 | 7.27 | 7.15 | -1.22% | 89,356,479 |
| Jun 22, 2026 | 7.39 | 7.39 | 7.13 | 7.36 | 7.24 | -1.21% | 106,792,994 |
| Jun 18, 2026 | 7.35 | 7.50 | 7.25 | 7.45 | 7.33 | 0.81% | 97,181,510 |
| Jun 17, 2026 | 7.51 | 7.51 | 7.38 | 7.39 | 7.27 | -1.86% | 57,021,050 |
| Jun 16, 2026 | 7.65 | 7.66 | 7.50 | 7.53 | 7.41 | -1.83% | 63,632,020 |
| Jun 15, 2026 | 7.58 | 7.79 | 7.58 | 7.67 | 7.54 | 1.72% | 81,183,440 |
| Jun 12, 2026 | 7.46 | 7.61 | 7.44 | 7.54 | 7.42 | 1.34% | 91,864,160 |
| Jun 11, 2026 | 7.40 | 7.48 | 7.32 | 7.44 | 7.32 | -0.40% | 78,383,410 |
| Jun 10, 2026 | 7.60 | 7.61 | 7.42 | 7.47 | 7.35 | -2.73% | 94,599,890 |
| Jun 9, 2026 | 7.82 | 7.85 | 7.62 | 7.68 | 7.55 | -1.54% | 72,773,474 |
| Jun 8, 2026 | 7.88 | 7.96 | 7.77 | 7.80 | 7.67 | -2.50% | 75,762,705 |
| Jun 5, 2026 | 7.96 | 8.09 | 7.95 | 8.00 | 7.87 | - | 57,256,870 |