Chongqing Changan Automobile Company Limited (SHE:200625)
China · Delayed Price · Currency is CNY · Price in HKD 4.530
+0.010 (0.22%)
Nov 3, 2025, 2:44 PM CST
SHE:200625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.53 | 4.55 | 4.51 | 4.52 | 4.52 | -0.22% | 3,116,579 |
| Oct 30, 2025 | 4.60 | 4.61 | 4.53 | 4.53 | 4.53 | -1.31% | 3,052,548 |
| Oct 29, 2025 | 4.56 | 4.61 | 4.52 | 4.59 | 4.59 | 0.88% | 3,800,275 |
| Oct 28, 2025 | 4.56 | 4.56 | 4.52 | 4.55 | 4.55 | -0.22% | 1,707,816 |
| Oct 27, 2025 | 4.59 | 4.59 | 4.51 | 4.56 | 4.56 | -0.65% | 3,445,933 |
| Oct 24, 2025 | 4.50 | 4.61 | 4.50 | 4.59 | 4.59 | 2.00% | 3,920,769 |
| Oct 23, 2025 | 4.52 | 4.52 | 4.47 | 4.50 | 4.50 | -0.44% | 2,901,793 |
| Oct 22, 2025 | 4.63 | 4.63 | 4.50 | 4.52 | 4.52 | -2.59% | 4,827,592 |
| Oct 21, 2025 | 4.59 | 4.64 | 4.59 | 4.64 | 4.64 | 0.87% | 3,205,387 |
| Oct 20, 2025 | 4.59 | 4.64 | 4.58 | 4.60 | 4.60 | 0.88% | 3,688,632 |
| Oct 17, 2025 | 4.71 | 4.71 | 4.54 | 4.56 | 4.56 | -3.59% | 7,676,300 |
| Oct 16, 2025 | 4.64 | 4.81 | 4.63 | 4.73 | 4.73 | 2.38% | 13,038,828 |
| Oct 15, 2025 | 4.51 | 4.63 | 4.50 | 4.62 | 4.62 | 2.44% | 7,144,298 |
| Oct 14, 2025 | 4.53 | 4.59 | 4.50 | 4.51 | 4.51 | - | 5,646,800 |
| Oct 13, 2025 | 4.42 | 4.52 | 4.41 | 4.51 | 4.51 | -0.44% | 6,114,282 |
| Oct 10, 2025 | 4.47 | 4.55 | 4.45 | 4.53 | 4.53 | 1.34% | 6,514,846 |
| Oct 9, 2025 | 4.37 | 4.48 | 4.33 | 4.47 | 4.47 | 2.29% | 8,434,031 |
| Sep 30, 2025 | 4.36 | 4.39 | 4.35 | 4.37 | 4.37 | 0.46% | 6,453,018 |
| Sep 29, 2025 | 4.39 | 4.39 | 4.35 | 4.35 | 4.35 | -0.91% | 3,031,802 |
| Sep 26, 2025 | 4.32 | 4.40 | 4.31 | 4.39 | 4.39 | 1.62% | 5,042,348 |
| Sep 25, 2025 | 4.35 | 4.35 | 4.31 | 4.32 | 4.32 | -0.46% | 2,558,924 |
| Sep 24, 2025 | 4.28 | 4.34 | 4.25 | 4.34 | 4.34 | 1.17% | 5,155,531 |
| Sep 23, 2025 | 4.36 | 4.36 | 4.27 | 4.29 | 4.29 | -1.61% | 5,729,541 |
| Sep 22, 2025 | 4.37 | 4.40 | 4.34 | 4.36 | 4.36 | 0.69% | 3,246,212 |
| Sep 19, 2025 | 4.44 | 4.46 | 4.33 | 4.33 | 4.33 | -2.70% | 5,893,600 |
| Sep 18, 2025 | 4.44 | 4.49 | 4.42 | 4.45 | 4.45 | 0.45% | 7,642,955 |
| Sep 17, 2025 | 4.43 | 4.43 | 4.39 | 4.43 | 4.43 | - | 3,172,070 |
| Sep 16, 2025 | 4.43 | 4.43 | 4.39 | 4.43 | 4.43 | 0.23% | 1,992,562 |
| Sep 15, 2025 | 4.43 | 4.44 | 4.40 | 4.42 | 4.42 | - | 2,252,289 |
| Sep 12, 2025 | 4.42 | 4.46 | 4.41 | 4.42 | 4.42 | -0.45% | 2,852,322 |
| Sep 11, 2025 | 4.44 | 4.45 | 4.39 | 4.44 | 4.44 | -0.45% | 3,926,108 |
| Sep 10, 2025 | 4.49 | 4.51 | 4.44 | 4.46 | 4.46 | -0.45% | 4,181,428 |
| Sep 9, 2025 | 4.46 | 4.51 | 4.42 | 4.48 | 4.48 | 0.45% | 5,017,620 |
| Sep 8, 2025 | 4.43 | 4.52 | 4.41 | 4.46 | 4.46 | 0.90% | 5,333,612 |
| Sep 5, 2025 | 4.26 | 4.42 | 4.25 | 4.42 | 4.42 | 4.00% | 8,431,808 |
| Sep 4, 2025 | 4.28 | 4.28 | 4.21 | 4.25 | 4.25 | -0.23% | 4,970,526 |
| Sep 3, 2025 | 4.35 | 4.35 | 4.24 | 4.26 | 4.26 | -1.62% | 6,048,908 |
| Sep 2, 2025 | 4.31 | 4.33 | 4.26 | 4.33 | 4.33 | 1.41% | 5,017,167 |
| Sep 1, 2025 | 4.40 | 4.40 | 4.26 | 4.27 | 4.27 | -2.73% | 7,900,067 |
| Aug 29, 2025 | 4.46 | 4.49 | 4.35 | 4.39 | 4.39 | -0.68% | 6,777,346 |
| Aug 28, 2025 | 4.31 | 4.42 | 4.28 | 4.42 | 4.42 | 3.27% | 10,469,113 |
| Aug 27, 2025 | 4.27 | 4.36 | 4.24 | 4.28 | 4.28 | 0.94% | 11,220,347 |
| Aug 26, 2025 | 4.46 | 4.52 | 4.18 | 4.24 | 4.24 | -4.72% | 22,809,365 |
| Aug 25, 2025 | 4.62 | 4.66 | 4.42 | 4.45 | 4.45 | -6.32% | 31,149,632 |
| Aug 22, 2025 | 4.62 | 4.75 | 4.61 | 4.75 | 4.75 | 3.71% | 9,165,472 |
| Aug 21, 2025 | 4.77 | 4.77 | 4.56 | 4.58 | 4.58 | -3.98% | 14,851,014 |
| Aug 20, 2025 | 4.87 | 4.87 | 4.59 | 4.77 | 4.77 | -2.25% | 16,982,026 |
| Aug 19, 2025 | 4.98 | 4.98 | 4.85 | 4.88 | 4.88 | -1.61% | 8,523,056 |
| Aug 18, 2025 | 4.82 | 4.99 | 4.82 | 4.96 | 4.96 | 2.90% | 9,567,744 |
| Aug 15, 2025 | 4.80 | 4.83 | 4.77 | 4.82 | 4.82 | 0.42% | 6,567,418 |