Chongqing Changan Automobile Company Limited (SHE:200625)
China · Delayed Price · Currency is CNY · Price in HKD 4.420
+0.170 (4.00%)
Sep 5, 2025, 3:04 PM CST
SHE:200625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 4.85 | 4.88 | 4.77 | 4.80 | 4.80 | 0.21% | 8,997,588 |
| Aug 13, 2025 | 4.98 | 5.05 | 4.73 | 4.79 | 4.79 | -2.64% | 18,759,635 |
| Aug 12, 2025 | 4.78 | 4.94 | 4.77 | 4.92 | 4.92 | 3.80% | 11,345,203 |
| Aug 11, 2025 | 4.60 | 4.75 | 4.60 | 4.74 | 4.74 | 3.49% | 8,642,940 |
| Aug 8, 2025 | 4.62 | 4.63 | 4.52 | 4.58 | 4.58 | -0.65% | 6,450,918 |
| Aug 7, 2025 | 4.57 | 4.65 | 4.57 | 4.61 | 4.61 | 1.10% | 7,319,300 |
| Aug 6, 2025 | 4.45 | 4.60 | 4.45 | 4.56 | 4.56 | 2.70% | 10,266,274 |
| Aug 5, 2025 | 4.38 | 4.45 | 4.37 | 4.44 | 4.44 | 1.83% | 6,107,551 |
| Aug 4, 2025 | 4.25 | 4.37 | 4.24 | 4.36 | 4.36 | 2.59% | 6,224,397 |
| Aug 1, 2025 | 4.23 | 4.28 | 4.22 | 4.25 | 4.25 | 0.47% | 6,205,320 |
| Jul 31, 2025 | 4.36 | 4.37 | 4.22 | 4.23 | 4.23 | -2.76% | 11,828,338 |
| Jul 30, 2025 | 4.34 | 4.43 | 4.34 | 4.35 | 4.35 | 1.16% | 10,694,201 |
| Jul 29, 2025 | 4.38 | 4.38 | 4.28 | 4.30 | 4.30 | -1.15% | 10,906,710 |
| Jul 28, 2025 | 4.39 | 4.46 | 4.30 | 4.35 | 4.35 | 1.40% | 21,238,667 |
| Jul 25, 2025 | 4.20 | 4.30 | 4.19 | 4.29 | 4.29 | 2.39% | 6,843,212 |
| Jul 24, 2025 | 4.19 | 4.20 | 4.14 | 4.19 | 4.19 | 0.24% | 3,812,353 |
| Jul 23, 2025 | 4.10 | 4.20 | 4.07 | 4.18 | 4.18 | -4.13% | 9,400,206 |
| Jul 22, 2025 | 4.35 | 4.38 | 4.32 | 4.36 | 4.04 | 0.23% | 5,093,355 |
| Jul 21, 2025 | 4.32 | 4.36 | 4.31 | 4.35 | 4.03 | 1.16% | 7,302,435 |
| Jul 18, 2025 | 4.35 | 4.35 | 4.28 | 4.30 | 3.98 | -0.92% | 5,584,497 |
| Jul 17, 2025 | 4.26 | 4.36 | 4.26 | 4.34 | 4.02 | 2.12% | 9,455,133 |
| Jul 16, 2025 | 4.19 | 4.25 | 4.19 | 4.25 | 3.94 | 2.16% | 5,981,748 |
| Jul 15, 2025 | 4.14 | 4.19 | 4.13 | 4.16 | 3.85 | 0.48% | 4,190,755 |
| Jul 14, 2025 | 4.20 | 4.26 | 4.13 | 4.14 | 3.83 | -1.43% | 8,243,128 |
| Jul 11, 2025 | 4.13 | 4.20 | 4.12 | 4.20 | 3.89 | 1.69% | 6,643,137 |
| Jul 10, 2025 | 4.04 | 4.15 | 4.04 | 4.13 | 3.83 | 2.23% | 8,839,614 |
| Jul 9, 2025 | 3.97 | 4.05 | 3.97 | 4.04 | 3.74 | 1.76% | 7,609,752 |
| Jul 8, 2025 | 3.96 | 3.98 | 3.95 | 3.97 | 3.68 | - | 2,197,714 |
| Jul 7, 2025 | 3.97 | 3.97 | 3.95 | 3.97 | 3.68 | 0.25% | 1,628,623 |
| Jul 4, 2025 | 3.97 | 3.97 | 3.95 | 3.96 | 3.67 | -0.25% | 2,511,433 |
| Jul 3, 2025 | 3.94 | 3.97 | 3.94 | 3.97 | 3.68 | 0.76% | 2,458,536 |
| Jul 2, 2025 | 3.96 | 3.97 | 3.91 | 3.94 | 3.65 | -0.25% | 4,583,300 |
| Jul 1, 2025 | 3.95 | 3.97 | 3.94 | 3.95 | 3.66 | - | 2,419,813 |
| Jun 30, 2025 | 3.93 | 3.95 | 3.91 | 3.95 | 3.66 | 0.77% | 5,025,636 |