Chongqing Changan Automobile Company Limited (SHE:200625)
China flag China · Delayed Price · Currency is CNY · Price in HKD
4.360
-0.030 (-0.68%)
Sep 29, 2025, 11:44 AM CST

SHE:200625 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254.324.404.314.394.391.62%5,042,348
Sep 25, 20254.354.354.314.324.32-0.46%2,558,924
Sep 24, 20254.284.344.254.344.341.17%5,155,531
Sep 23, 20254.364.364.274.294.29-1.61%5,729,541
Sep 22, 20254.374.404.344.364.360.69%3,246,212
Sep 19, 20254.444.464.334.334.33-2.70%5,893,600
Sep 18, 20254.444.494.424.454.450.45%7,642,955
Sep 17, 20254.434.434.394.434.43-3,172,070
Sep 16, 20254.434.434.394.434.430.23%1,992,562
Sep 15, 20254.434.444.404.424.42-2,252,289
Sep 12, 20254.424.464.414.424.42-0.45%2,852,322
Sep 11, 20254.444.454.394.444.44-0.45%3,926,108
Sep 10, 20254.494.514.444.464.46-0.45%4,181,428
Sep 9, 20254.464.514.424.484.480.45%5,017,620
Sep 8, 20254.434.524.414.464.460.90%5,333,612
Sep 5, 20254.264.424.254.424.424.00%8,431,808
Sep 4, 20254.284.284.214.254.25-0.23%4,970,526
Sep 3, 20254.354.354.244.264.26-1.62%6,048,908
Sep 2, 20254.314.334.264.334.331.41%5,017,167
Sep 1, 20254.404.404.264.274.27-2.73%7,900,067
Aug 29, 20254.464.494.354.394.39-0.68%6,777,346
Aug 28, 20254.314.424.284.424.423.27%10,469,113
Aug 27, 20254.274.364.244.284.280.94%11,220,347
Aug 26, 20254.464.524.184.244.24-4.72%22,809,365
Aug 25, 20254.624.664.424.454.45-6.32%31,149,632
Aug 22, 20254.624.754.614.754.753.71%9,165,472
Aug 21, 20254.774.774.564.584.58-3.98%14,851,014
Aug 20, 20254.874.874.594.774.77-2.25%16,982,026
Aug 19, 20254.984.984.854.884.88-1.61%8,523,056
Aug 18, 20254.824.994.824.964.962.90%9,567,744
Aug 15, 20254.804.834.774.824.820.42%6,567,418
Aug 14, 20254.854.884.774.804.800.21%8,997,588
Aug 13, 20254.985.054.734.794.79-2.64%18,759,635
Aug 12, 20254.784.944.774.924.923.80%11,345,203
Aug 11, 20254.604.754.604.744.743.49%8,642,940
Aug 8, 20254.624.634.524.584.58-0.65%6,450,918
Aug 7, 20254.574.654.574.614.611.10%7,319,300
Aug 6, 20254.454.604.454.564.562.70%10,266,274
Aug 5, 20254.384.454.374.444.441.83%6,107,551
Aug 4, 20254.254.374.244.364.362.59%6,224,397
Aug 1, 20254.234.284.224.254.250.47%6,205,320
Jul 31, 20254.364.374.224.234.23-2.76%11,828,338
Jul 30, 20254.344.434.344.354.351.16%10,694,201
Jul 29, 20254.384.384.284.304.30-1.15%10,906,710
Jul 28, 20254.394.464.304.354.351.40%21,238,667
Jul 25, 20254.204.304.194.294.292.39%6,843,212
Jul 24, 20254.194.204.144.194.190.24%3,812,353
Jul 23, 20254.104.204.074.184.18-4.13%9,400,206
Jul 22, 20254.354.384.324.364.040.23%5,093,355
Jul 21, 20254.324.364.314.354.031.16%7,302,435