Chongqing Changan Automobile Company Limited (SHE:200625)
China · Delayed Price · Currency is CNY · Price in HKD 3.450
-0.130 (-3.63%)
Aug 3, 2026, 3:04 PM CST
SHE:200625 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.59 | 3.60 | 3.52 | 3.58 | 3.58 | -1.38% | 3,359,600 |
| Jul 30, 2026 | 3.48 | 3.64 | 3.47 | 3.63 | 3.63 | 3.42% | 8,882,046 |
| Jul 29, 2026 | 3.37 | 3.52 | 3.37 | 3.51 | 3.51 | 4.15% | 8,042,765 |
| Jul 28, 2026 | 3.38 | 3.40 | 3.36 | 3.37 | 3.37 | - | 2,779,748 |
| Jul 27, 2026 | 3.33 | 3.38 | 3.31 | 3.37 | 3.37 | 1.20% | 3,140,730 |
| Jul 24, 2026 | 3.31 | 3.35 | 3.28 | 3.33 | 3.33 | - | 4,390,130 |
| Jul 23, 2026 | 3.22 | 3.35 | 3.22 | 3.33 | 3.33 | 4.72% | 9,771,562 |
| Jul 22, 2026 | 3.11 | 3.19 | 3.09 | 3.18 | 3.18 | 2.58% | 5,469,224 |
| Jul 21, 2026 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 1.64% | 6,175,535 |
| Jul 20, 2026 | 2.98 | 3.05 | 2.98 | 3.05 | 3.05 | 3.04% | 2,343,118 |
| Jul 17, 2026 | 2.97 | 3.03 | 2.96 | 2.96 | 2.96 | -1.00% | 3,296,615 |
| Jul 16, 2026 | 2.99 | 3.00 | 2.93 | 2.99 | 2.99 | 1.49% | 3,345,418 |
| Jul 15, 2026 | 3.05 | 3.13 | 3.04 | 3.08 | 2.95 | - | 3,062,350 |
| Jul 14, 2026 | 3.11 | 3.11 | 3.03 | 3.08 | 2.95 | -1.28% | 2,464,285 |
| Jul 13, 2026 | 3.18 | 3.19 | 3.08 | 3.12 | 2.98 | -3.11% | 3,375,564 |
| Jul 10, 2026 | 3.18 | 3.24 | 3.17 | 3.22 | 3.08 | 1.26% | 2,019,536 |
| Jul 9, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.04 | -0.31% | 1,483,607 |
| Jul 8, 2026 | 3.21 | 3.23 | 3.19 | 3.19 | 3.05 | -0.93% | 1,020,054 |
| Jul 7, 2026 | 3.25 | 3.26 | 3.20 | 3.22 | 3.08 | -0.92% | 1,103,500 |
| Jul 6, 2026 | 3.33 | 3.34 | 3.24 | 3.25 | 3.11 | -3.27% | 2,280,600 |
| Jul 3, 2026 | 3.33 | 3.36 | 3.33 | 3.36 | 3.21 | 0.90% | 2,901,122 |
| Jul 2, 2026 | 3.28 | 3.38 | 3.28 | 3.33 | 3.19 | 0.60% | 5,313,636 |
| Jul 1, 2026 | 3.23 | 3.31 | 3.12 | 3.31 | 3.17 | 1.53% | 7,335,053 |
| Jun 30, 2026 | 3.29 | 3.32 | 3.23 | 3.26 | 3.12 | -1.51% | 5,265,983 |
| Jun 29, 2026 | 3.28 | 3.33 | 3.15 | 3.31 | 3.17 | 0.61% | 7,611,483 |
| Jun 26, 2026 | 3.39 | 3.39 | 3.24 | 3.29 | 3.15 | -2.95% | 6,873,134 |
| Jun 25, 2026 | 3.38 | 3.41 | 3.37 | 3.39 | 3.24 | -0.29% | 3,449,008 |
| Jun 24, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.25 | - | 3,272,509 |
| Jun 23, 2026 | 3.43 | 3.45 | 3.40 | 3.40 | 3.25 | -1.45% | 3,703,317 |
| Jun 22, 2026 | 3.47 | 3.48 | 3.37 | 3.45 | 3.30 | -0.58% | 4,753,200 |
| Jun 18, 2026 | 3.41 | 3.50 | 3.39 | 3.47 | 3.32 | 1.17% | 4,801,072 |
| Jun 17, 2026 | 3.50 | 3.51 | 3.42 | 3.43 | 3.28 | -2.00% | 3,050,238 |
| Jun 16, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.35 | -1.13% | 3,187,794 |
| Jun 15, 2026 | 3.48 | 3.55 | 3.48 | 3.54 | 3.39 | 2.02% | 3,099,864 |
| Jun 12, 2026 | 3.38 | 3.48 | 3.38 | 3.47 | 3.32 | 2.66% | 4,358,294 |
| Jun 11, 2026 | 3.35 | 3.40 | 3.35 | 3.38 | 3.23 | 0.30% | 1,830,407 |
| Jun 10, 2026 | 3.36 | 3.38 | 3.35 | 3.37 | 3.22 | -0.30% | 1,490,234 |
| Jun 9, 2026 | 3.37 | 3.38 | 3.35 | 3.38 | 3.23 | - | 1,994,731 |
| Jun 8, 2026 | 3.39 | 3.42 | 3.36 | 3.38 | 3.23 | -0.88% | 2,480,514 |
| Jun 5, 2026 | 3.41 | 3.45 | 3.38 | 3.41 | 3.26 | -0.29% | 3,129,930 |
| Jun 4, 2026 | 3.45 | 3.46 | 3.38 | 3.42 | 3.27 | -0.87% | 3,586,584 |
| Jun 3, 2026 | 3.46 | 3.48 | 3.41 | 3.45 | 3.30 | -0.86% | 4,042,744 |
| Jun 2, 2026 | 3.37 | 3.52 | 3.37 | 3.48 | 3.33 | 2.96% | 4,906,147 |
| Jun 1, 2026 | 3.34 | 3.41 | 3.31 | 3.38 | 3.23 | 0.30% | 2,508,486 |
| May 29, 2026 | 3.34 | 3.37 | 3.31 | 3.37 | 3.22 | 0.30% | 2,470,429 |
| May 28, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.21 | -1.18% | 1,511,445 |
| May 27, 2026 | 3.41 | 3.41 | 3.32 | 3.40 | 3.25 | -0.29% | 3,452,563 |
| May 26, 2026 | 3.43 | 3.45 | 3.38 | 3.41 | 3.26 | -0.58% | 2,629,528 |
| May 25, 2026 | 3.51 | 3.52 | 3.41 | 3.43 | 3.28 | -3.11% | 4,260,271 |
| May 22, 2026 | 3.53 | 3.57 | 3.52 | 3.54 | 3.39 | -0.56% | 5,377,484 |