Chongqing Changan Automobile Company Limited (SHE:000625)
China · Delayed Price · Currency is CNY 7.07
+0.13 (1.87%)
Oct 16, 2026, 3:04 PM CST
SHE:000625 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.03 | 7.08 | 6.96 | 7.07 | 7.07 | 1.87% | 58,629,843 |
| Oct 15, 2026 | 6.95 | 6.99 | 6.90 | 6.94 | 6.94 | -1.00% | 50,564,448 |
| Oct 14, 2026 | 7.06 | 7.07 | 7.00 | 7.01 | 7.01 | -0.71% | 35,510,830 |
| Oct 13, 2026 | 7.03 | 7.09 | 7.01 | 7.06 | 7.06 | -0.56% | 36,351,160 |
| Oct 12, 2026 | 7.04 | 7.11 | 7.04 | 7.10 | 7.10 | 0.57% | 43,077,246 |
| Oct 9, 2026 | 7.03 | 7.07 | 6.99 | 7.06 | 7.06 | 0.28% | 44,475,609 |
| Oct 8, 2026 | 7.10 | 7.12 | 7.02 | 7.04 | 7.04 | -0.98% | 45,895,829 |
| Sep 30, 2026 | 7.05 | 7.18 | 6.99 | 7.11 | 7.11 | 0.71% | 76,539,773 |
| Sep 29, 2026 | 7.05 | 7.14 | 7.02 | 7.06 | 7.06 | 0.14% | 45,459,320 |
| Sep 28, 2026 | 7.03 | 7.13 | 7.01 | 7.05 | 7.05 | 0.28% | 46,202,631 |
| Sep 24, 2026 | 7.09 | 7.12 | 7.03 | 7.03 | 7.03 | -1.26% | 40,206,360 |
| Sep 23, 2026 | 7.16 | 7.21 | 7.11 | 7.12 | 7.12 | -0.84% | 44,250,467 |
| Sep 22, 2026 | 7.15 | 7.18 | 7.14 | 7.18 | 7.18 | 0.42% | 40,676,268 |
| Sep 21, 2026 | 7.11 | 7.16 | 7.08 | 7.15 | 7.15 | 0.42% | 31,520,842 |
| Sep 18, 2026 | 7.15 | 7.15 | 7.10 | 7.12 | 7.12 | -0.42% | 35,803,708 |
| Sep 17, 2026 | 7.09 | 7.20 | 7.05 | 7.15 | 7.15 | 0.99% | 44,600,693 |
| Sep 16, 2026 | 7.09 | 7.11 | 7.02 | 7.08 | 7.08 | -0.56% | 37,852,522 |
| Sep 15, 2026 | 7.18 | 7.29 | 7.12 | 7.12 | 7.12 | -1.52% | 51,562,500 |
| Sep 14, 2026 | 7.07 | 7.35 | 7.05 | 7.23 | 7.23 | 2.41% | 89,644,526 |
| Sep 11, 2026 | 7.10 | 7.10 | 6.98 | 7.06 | 7.06 | -0.84% | 49,730,082 |
| Sep 10, 2026 | 7.15 | 7.16 | 7.09 | 7.12 | 7.12 | -0.84% | 32,008,120 |
| Sep 9, 2026 | 7.23 | 7.23 | 7.15 | 7.18 | 7.18 | -0.83% | 38,240,141 |
| Sep 8, 2026 | 7.11 | 7.27 | 7.09 | 7.24 | 7.24 | 1.83% | 71,229,343 |
| Sep 7, 2026 | 7.10 | 7.15 | 7.09 | 7.11 | 7.11 | -0.14% | 32,752,130 |
| Sep 4, 2026 | 7.07 | 7.17 | 7.07 | 7.12 | 7.12 | 0.85% | 56,134,964 |
| Sep 3, 2026 | 7.08 | 7.12 | 7.06 | 7.06 | 7.06 | - | 29,044,155 |
| Sep 2, 2026 | 7.10 | 7.12 | 7.04 | 7.06 | 7.06 | -0.84% | 28,769,404 |
| Sep 1, 2026 | 7.08 | 7.14 | 7.08 | 7.12 | 7.12 | 0.71% | 38,370,707 |
| Aug 31, 2026 | 7.10 | 7.10 | 7.04 | 7.07 | 7.07 | -0.42% | 37,887,886 |
| Aug 28, 2026 | 7.09 | 7.13 | 7.07 | 7.10 | 7.10 | - | 30,015,327 |
| Aug 27, 2026 | 7.12 | 7.13 | 7.07 | 7.10 | 7.10 | -0.56% | 30,775,674 |
| Aug 26, 2026 | 7.09 | 7.17 | 7.07 | 7.14 | 7.14 | 0.56% | 32,787,872 |
| Aug 25, 2026 | 7.03 | 7.11 | 7.02 | 7.10 | 7.10 | 0.71% | 27,955,957 |
| Aug 24, 2026 | 7.07 | 7.10 | 7.03 | 7.05 | 7.05 | -0.28% | 26,384,706 |
| Aug 21, 2026 | 7.12 | 7.13 | 7.04 | 7.07 | 7.07 | -1.12% | 33,291,707 |
| Aug 20, 2026 | 7.04 | 7.17 | 7.03 | 7.15 | 7.15 | 1.56% | 46,424,323 |
| Aug 19, 2026 | 7.11 | 7.14 | 7.02 | 7.04 | 7.04 | -1.26% | 48,262,088 |
| Aug 18, 2026 | 7.18 | 7.18 | 7.11 | 7.13 | 7.13 | -0.56% | 32,557,977 |
| Aug 17, 2026 | 7.15 | 7.18 | 7.11 | 7.17 | 7.17 | 0.42% | 34,472,482 |
| 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 |