Chongqing Changan Automobile Company Limited (SHE:200625)
China · Delayed Price · Currency is CNY · Price in HKD 4.270
-0.010 (-0.23%)
Jan 7, 2026, 11:54 AM CST
SHE:200625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 4.27 | 4.29 | 4.26 | 4.28 | 4.28 | 0.23% | 3,475,181 |
| Jan 5, 2026 | 4.28 | 4.29 | 4.26 | 4.27 | 4.27 | 0.23% | 2,643,822 |
| Dec 31, 2025 | 4.26 | 4.27 | 4.24 | 4.26 | 4.26 | - | 1,515,539 |
| Dec 30, 2025 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | 0.47% | 2,037,203 |
| Dec 29, 2025 | 4.30 | 4.30 | 4.23 | 4.24 | 4.24 | -0.93% | 2,099,082 |
| Dec 26, 2025 | 4.27 | 4.30 | 4.26 | 4.28 | 4.28 | 0.47% | 2,030,160 |
| Dec 25, 2025 | 4.26 | 4.26 | 4.23 | 4.26 | 4.26 | - | 2,087,120 |
| Dec 24, 2025 | 4.28 | 4.28 | 4.21 | 4.26 | 4.26 | -0.47% | 5,090,606 |
| Dec 23, 2025 | 4.31 | 4.31 | 4.27 | 4.28 | 4.28 | -0.47% | 1,462,688 |
| Dec 22, 2025 | 4.28 | 4.33 | 4.28 | 4.30 | 4.30 | 1.42% | 5,273,380 |
| Dec 19, 2025 | 4.27 | 4.30 | 4.24 | 4.24 | 4.24 | -0.47% | 3,377,832 |
| Dec 18, 2025 | 4.26 | 4.28 | 4.25 | 4.26 | 4.26 | - | 1,053,814 |
| Dec 17, 2025 | 4.27 | 4.28 | 4.24 | 4.26 | 4.26 | - | 1,580,370 |
| Dec 16, 2025 | 4.30 | 4.32 | 4.26 | 4.26 | 4.26 | 1.19% | 5,619,800 |
| Dec 15, 2025 | 4.22 | 4.23 | 4.19 | 4.21 | 4.21 | -0.24% | 722,200 |
| Dec 12, 2025 | 4.21 | 4.25 | 4.19 | 4.22 | 4.22 | 0.24% | 1,864,603 |
| Dec 11, 2025 | 4.25 | 4.27 | 4.21 | 4.21 | 4.21 | -0.71% | 1,201,100 |
| Dec 10, 2025 | 4.29 | 4.29 | 4.21 | 4.24 | 4.24 | -0.93% | 4,025,732 |
| Dec 9, 2025 | 4.32 | 4.33 | 4.27 | 4.28 | 4.28 | -0.93% | 2,496,820 |
| Dec 8, 2025 | 4.31 | 4.33 | 4.31 | 4.32 | 4.32 | 0.23% | 1,378,140 |
| Dec 5, 2025 | 4.31 | 4.32 | 4.29 | 4.31 | 4.31 | - | 1,434,983 |
| Dec 4, 2025 | 4.31 | 4.32 | 4.27 | 4.31 | 4.31 | 0.23% | 2,457,281 |
| Dec 3, 2025 | 4.30 | 4.32 | 4.29 | 4.30 | 4.30 | 0.47% | 4,119,294 |
| Dec 2, 2025 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | - | 1,596,400 |
| Dec 1, 2025 | 4.28 | 4.30 | 4.25 | 4.28 | 4.28 | - | 1,471,390 |
| Nov 28, 2025 | 4.18 | 4.30 | 4.17 | 4.28 | 4.28 | 2.15% | 4,710,638 |
| Nov 27, 2025 | 4.23 | 4.25 | 4.18 | 4.19 | 4.14 | -0.95% | 2,168,800 |
| Nov 26, 2025 | 4.22 | 4.25 | 4.21 | 4.23 | 4.17 | 0.24% | 1,493,662 |
| Nov 25, 2025 | 4.18 | 4.25 | 4.18 | 4.22 | 4.16 | 1.20% | 2,254,158 |
| Nov 24, 2025 | 4.15 | 4.19 | 4.11 | 4.17 | 4.12 | 1.71% | 2,637,082 |
| Nov 21, 2025 | 4.23 | 4.23 | 4.10 | 4.10 | 4.05 | -3.53% | 5,965,578 |
| Nov 20, 2025 | 4.31 | 4.32 | 4.25 | 4.25 | 4.19 | -1.16% | 2,552,500 |
| Nov 19, 2025 | 4.30 | 4.34 | 4.27 | 4.30 | 4.24 | -0.23% | 2,111,497 |
| Nov 18, 2025 | 4.40 | 4.40 | 4.27 | 4.31 | 4.25 | -2.05% | 4,006,821 |
| Nov 17, 2025 | 4.41 | 4.42 | 4.38 | 4.40 | 4.34 | -0.45% | 1,608,674 |
| Nov 14, 2025 | 4.43 | 4.45 | 4.41 | 4.42 | 4.36 | -0.45% | 1,424,050 |
| Nov 13, 2025 | 4.42 | 4.44 | 4.41 | 4.44 | 4.38 | 0.23% | 1,216,931 |
| Nov 12, 2025 | 4.39 | 4.44 | 4.38 | 4.43 | 4.37 | 0.91% | 1,897,314 |
| Nov 11, 2025 | 4.36 | 4.39 | 4.36 | 4.39 | 4.33 | 0.46% | 1,234,000 |
| Nov 10, 2025 | 4.39 | 4.40 | 4.35 | 4.37 | 4.31 | -0.46% | 3,591,246 |
| Nov 7, 2025 | 4.44 | 4.44 | 4.37 | 4.39 | 4.33 | -1.57% | 4,732,527 |
| Nov 6, 2025 | 4.44 | 4.49 | 4.43 | 4.46 | 4.40 | 0.22% | 2,650,144 |
| Nov 5, 2025 | 4.45 | 4.45 | 4.41 | 4.45 | 4.39 | -0.22% | 2,940,042 |
| Nov 4, 2025 | 4.53 | 4.53 | 4.42 | 4.46 | 4.40 | -1.55% | 4,191,300 |
| Nov 3, 2025 | 4.54 | 4.55 | 4.50 | 4.53 | 4.47 | 0.22% | 2,250,315 |
| Oct 31, 2025 | 4.53 | 4.55 | 4.51 | 4.52 | 4.46 | -0.22% | 3,116,579 |
| Oct 30, 2025 | 4.60 | 4.61 | 4.53 | 4.53 | 4.47 | -1.31% | 3,052,548 |
| Oct 29, 2025 | 4.56 | 4.61 | 4.52 | 4.59 | 4.53 | 0.88% | 3,800,275 |
| Oct 28, 2025 | 4.56 | 4.56 | 4.52 | 4.55 | 4.49 | -0.22% | 1,707,816 |
| Oct 27, 2025 | 4.59 | 4.59 | 4.51 | 4.56 | 4.50 | -0.65% | 3,445,933 |