Chongqing Changan Automobile Company Limited (SHE:200625)
China · Delayed Price · Currency is CNY · Price in HKD 3.270
+0.020 (0.62%)
Oct 9, 2026, 3:04 PM CST
SHE:200625 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.25 | 3.28 | 3.24 | 3.27 | 3.27 | 0.62% | 1,568,490 |
| Oct 8, 2026 | 3.25 | 3.28 | 3.25 | 3.25 | 3.25 | -0.61% | 1,427,232 |
| Sep 30, 2026 | 3.24 | 3.28 | 3.24 | 3.27 | 3.27 | 0.62% | 1,181,200 |
| Sep 29, 2026 | 3.23 | 3.27 | 3.23 | 3.25 | 3.25 | 0.62% | 1,209,890 |
| Sep 28, 2026 | 3.26 | 3.26 | 3.22 | 3.23 | 3.23 | -0.92% | 887,786 |
| Sep 24, 2026 | 3.28 | 3.28 | 3.20 | 3.26 | 3.26 | -0.61% | 2,114,327 |
| Sep 23, 2026 | 3.31 | 3.32 | 3.27 | 3.28 | 3.28 | -1.20% | 1,145,530 |
| Sep 22, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -0.30% | 1,524,638 |
| Sep 21, 2026 | 3.34 | 3.34 | 3.31 | 3.33 | 3.33 | -0.30% | 1,062,331 |
| Sep 18, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 2,282,948 |
| Sep 17, 2026 | 3.31 | 3.33 | 3.30 | 3.32 | 3.32 | -0.30% | 1,760,800 |
| Sep 16, 2026 | 3.31 | 3.33 | 3.30 | 3.33 | 3.33 | 0.30% | 1,041,202 |
| Sep 15, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -0.90% | 772,700 |
| Sep 14, 2026 | 3.27 | 3.36 | 3.27 | 3.35 | 3.35 | 2.45% | 2,894,119 |
| Sep 11, 2026 | 3.27 | 3.29 | 3.26 | 3.27 | 3.27 | -0.61% | 847,779 |
| Sep 10, 2026 | 3.31 | 3.31 | 3.27 | 3.29 | 3.29 | -0.60% | 831,392 |
| Sep 9, 2026 | 3.34 | 3.34 | 3.29 | 3.31 | 3.31 | -0.60% | 766,564 |
| Sep 8, 2026 | 3.30 | 3.34 | 3.29 | 3.33 | 3.33 | 0.91% | 1,298,769 |
| Sep 7, 2026 | 3.34 | 3.34 | 3.27 | 3.30 | 3.30 | -1.20% | 2,346,166 |
| Sep 4, 2026 | 3.31 | 3.35 | 3.31 | 3.34 | 3.34 | 0.91% | 2,434,402 |
| Sep 3, 2026 | 3.25 | 3.31 | 3.25 | 3.31 | 3.31 | 1.22% | 1,032,402 |
| Sep 2, 2026 | 3.28 | 3.28 | 3.23 | 3.27 | 3.27 | -0.30% | 1,202,021 |
| Sep 1, 2026 | 3.23 | 3.29 | 3.22 | 3.28 | 3.28 | 1.55% | 2,240,522 |
| Aug 31, 2026 | 3.33 | 3.33 | 3.23 | 3.23 | 3.23 | -3.00% | 4,380,652 |
| Aug 28, 2026 | 3.34 | 3.35 | 3.32 | 3.33 | 3.33 | -0.60% | 1,695,100 |
| Aug 27, 2026 | 3.37 | 3.38 | 3.34 | 3.35 | 3.35 | -0.59% | 1,168,000 |
| Aug 26, 2026 | 3.36 | 3.39 | 3.35 | 3.37 | 3.37 | -0.59% | 1,691,033 |
| Aug 25, 2026 | 3.38 | 3.39 | 3.36 | 3.39 | 3.39 | 0.30% | 1,253,826 |
| Aug 24, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | -0.29% | 1,194,414 |
| Aug 21, 2026 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | - | 1,029,696 |
| Aug 20, 2026 | 3.36 | 3.40 | 3.36 | 3.39 | 3.39 | 0.30% | 1,197,336 |
| Aug 19, 2026 | 3.40 | 3.40 | 3.35 | 3.38 | 3.38 | -0.59% | 2,105,244 |
| Aug 18, 2026 | 3.42 | 3.43 | 3.39 | 3.40 | 3.40 | -1.16% | 1,000,699 |
| Aug 17, 2026 | 3.39 | 3.44 | 3.37 | 3.44 | 3.44 | 1.47% | 1,694,900 |
| Aug 14, 2026 | 3.40 | 3.41 | 3.38 | 3.39 | 3.39 | -0.59% | 1,276,682 |
| Aug 13, 2026 | 3.42 | 3.44 | 3.39 | 3.41 | 3.41 | -0.58% | 1,481,434 |
| Aug 12, 2026 | 3.43 | 3.45 | 3.42 | 3.43 | 3.43 | - | 1,690,800 |
| Aug 11, 2026 | 3.45 | 3.45 | 3.41 | 3.43 | 3.43 | -0.87% | 1,194,064 |
| Aug 10, 2026 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | 0.87% | 1,706,655 |
| Aug 7, 2026 | 3.39 | 3.45 | 3.39 | 3.43 | 3.43 | 0.59% | 1,831,136 |
| Aug 6, 2026 | 3.44 | 3.45 | 3.38 | 3.41 | 3.41 | -2.01% | 2,788,394 |
| Aug 5, 2026 | 3.40 | 3.48 | 3.38 | 3.48 | 3.48 | 2.05% | 3,125,496 |
| Aug 4, 2026 | 3.43 | 3.47 | 3.39 | 3.41 | 3.41 | -1.16% | 4,282,536 |
| Aug 3, 2026 | 3.56 | 3.58 | 3.45 | 3.45 | 3.45 | -3.63% | 3,933,300 |
| 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 |