Chongqing Changan Automobile Company Limited (SHE:000625)
China · Delayed Price · Currency is CNY 7.54
+0.10 (1.34%)
Jun 12, 2026, 3:04 PM CST
SHE:000625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.46 | 7.61 | 7.44 | 7.54 | 7.54 | 1.34% | 91,864,160 |
| Jun 11, 2026 | 7.40 | 7.48 | 7.32 | 7.44 | 7.44 | -0.40% | 78,383,410 |
| Jun 10, 2026 | 7.60 | 7.61 | 7.42 | 7.47 | 7.47 | -2.73% | 94,599,890 |
| Jun 9, 2026 | 7.82 | 7.85 | 7.62 | 7.68 | 7.68 | -1.54% | 72,773,474 |
| Jun 8, 2026 | 7.88 | 7.96 | 7.77 | 7.80 | 7.80 | -2.50% | 75,762,705 |
| Jun 5, 2026 | 7.96 | 8.09 | 7.95 | 8.00 | 8.00 | - | 57,256,870 |
| Jun 4, 2026 | 8.10 | 8.21 | 7.96 | 8.00 | 8.00 | -1.96% | 77,219,624 |
| Jun 3, 2026 | 8.38 | 8.38 | 8.14 | 8.16 | 8.16 | -3.55% | 128,908,000 |
| Jun 2, 2026 | 8.04 | 8.58 | 8.03 | 8.46 | 8.46 | 4.83% | 222,212,200 |
| Jun 1, 2026 | 7.87 | 8.08 | 7.81 | 8.07 | 8.07 | 1.89% | 104,844,600 |
| May 29, 2026 | 7.91 | 8.04 | 7.77 | 7.92 | 7.92 | 0.51% | 138,994,100 |
| May 28, 2026 | 8.07 | 8.07 | 7.85 | 7.88 | 7.88 | -2.72% | 124,158,100 |
| May 27, 2026 | 8.25 | 8.32 | 8.08 | 8.10 | 8.10 | -2.41% | 103,275,500 |
| May 26, 2026 | 8.32 | 8.55 | 8.27 | 8.30 | 8.30 | -0.95% | 116,636,500 |
| May 25, 2026 | 8.42 | 8.44 | 8.32 | 8.38 | 8.38 | -0.71% | 67,755,860 |
| May 22, 2026 | 8.43 | 8.49 | 8.30 | 8.44 | 8.44 | -0.35% | 74,347,010 |
| May 21, 2026 | 8.45 | 8.64 | 8.37 | 8.47 | 8.47 | -0.12% | 107,217,100 |
| May 20, 2026 | 8.58 | 8.58 | 8.35 | 8.48 | 8.48 | -1.62% | 113,580,900 |
| May 19, 2026 | 8.56 | 8.86 | 8.55 | 8.62 | 8.62 | 0.12% | 116,272,400 |
| May 18, 2026 | 8.83 | 8.83 | 8.58 | 8.61 | 8.61 | -2.93% | 103,452,800 |
| May 15, 2026 | 8.87 | 9.01 | 8.76 | 8.87 | 8.87 | -0.34% | 101,658,200 |
| May 14, 2026 | 9.09 | 9.11 | 8.90 | 8.90 | 8.90 | -2.09% | 103,606,100 |
| May 13, 2026 | 9.15 | 9.16 | 9.07 | 9.09 | 9.09 | -0.87% | 74,625,740 |
| May 12, 2026 | 9.30 | 9.30 | 9.16 | 9.17 | 9.17 | -1.40% | 74,366,200 |
| May 11, 2026 | 9.26 | 9.30 | 9.17 | 9.30 | 9.30 | 0.11% | 99,019,550 |
| May 8, 2026 | 9.35 | 9.38 | 9.26 | 9.29 | 9.29 | -0.75% | 90,204,760 |
| May 7, 2026 | 9.43 | 9.49 | 9.35 | 9.36 | 9.36 | -0.95% | 88,861,080 |
| May 6, 2026 | 9.55 | 9.59 | 9.43 | 9.45 | 9.45 | -0.84% | 91,065,070 |
| Apr 30, 2026 | 9.68 | 9.68 | 9.52 | 9.53 | 9.53 | -1.65% | 80,847,600 |
| Apr 29, 2026 | 9.69 | 9.71 | 9.65 | 9.69 | 9.69 | -0.41% | 61,875,640 |
| Apr 28, 2026 | 9.70 | 9.82 | 9.66 | 9.73 | 9.73 | -1.02% | 65,954,730 |
| Apr 27, 2026 | 9.89 | 9.91 | 9.82 | 9.83 | 9.83 | -0.81% | 60,535,830 |
| Apr 24, 2026 | 9.98 | 9.99 | 9.90 | 9.91 | 9.91 | -1.00% | 67,751,530 |
| Apr 23, 2026 | 9.96 | 10.14 | 9.96 | 10.01 | 10.01 | 0.10% | 83,967,120 |
| Apr 22, 2026 | 9.97 | 10.19 | 9.90 | 10.00 | 10.00 | 0.40% | 115,327,000 |
| Apr 21, 2026 | 10.02 | 10.03 | 9.95 | 9.96 | 9.96 | -0.80% | 56,824,220 |
| Apr 20, 2026 | 10.06 | 10.13 | 10.02 | 10.04 | 10.04 | -0.20% | 71,858,730 |
| Apr 17, 2026 | 10.12 | 10.15 | 10.03 | 10.06 | 10.06 | -0.89% | 72,104,030 |
| Apr 16, 2026 | 10.03 | 10.33 | 10.03 | 10.15 | 10.15 | 1.10% | 121,600,700 |
| Apr 15, 2026 | 10.11 | 10.13 | 10.03 | 10.04 | 10.04 | -0.69% | 33,445,340 |
| Apr 14, 2026 | 10.13 | 10.15 | 10.06 | 10.11 | 10.11 | 0.10% | 36,756,200 |
| Apr 13, 2026 | 10.04 | 10.12 | 10.02 | 10.10 | 10.10 | -0.20% | 46,072,150 |
| Apr 10, 2026 | 10.01 | 10.22 | 10.01 | 10.12 | 10.12 | 1.00% | 65,824,890 |
| Apr 9, 2026 | 10.09 | 10.11 | 10.01 | 10.02 | 10.02 | -1.28% | 44,650,920 |
| Apr 8, 2026 | 10.05 | 10.15 | 10.03 | 10.15 | 10.15 | 1.70% | 66,911,180 |
| Apr 7, 2026 | 10.01 | 10.02 | 9.92 | 9.98 | 9.98 | -0.50% | 33,197,580 |
| Apr 3, 2026 | 10.04 | 10.14 | 9.99 | 10.03 | 10.03 | 0.50% | 45,889,850 |
| Apr 2, 2026 | 10.03 | 10.09 | 9.96 | 9.98 | 9.98 | -0.50% | 43,593,890 |
| Apr 1, 2026 | 10.10 | 10.11 | 9.99 | 10.03 | 10.03 | 0.30% | 43,206,620 |
| Mar 31, 2026 | 9.96 | 10.19 | 9.96 | 10.00 | 10.00 | 0.50% | 64,090,050 |