Chongqing Changan Automobile Company Limited (SHE:200625)
China · Delayed Price · Currency is CNY · Price in HKD 3.100
-0.060 (-1.90%)
Oct 30, 2026, 3:04 PM CST
SHE:200625 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.16 | 3.17 | 3.10 | 3.10 | 3.10 | -1.90% | 3,474,908 |
| Oct 29, 2026 | 3.18 | 3.19 | 3.15 | 3.16 | 3.16 | -0.94% | 1,335,786 |
| Oct 28, 2026 | 3.18 | 3.20 | 3.18 | 3.19 | 3.19 | 0.31% | 547,300 |
| Oct 27, 2026 | 3.18 | 3.21 | 3.18 | 3.18 | 3.18 | -0.31% | 916,472 |
| Oct 26, 2026 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | -0.31% | 964,840 |
| Oct 23, 2026 | 3.18 | 3.20 | 3.12 | 3.20 | 3.20 | 0.63% | 3,730,931 |
| Oct 22, 2026 | 3.21 | 3.22 | 3.17 | 3.18 | 3.18 | -1.24% | 2,101,270 |
| Oct 21, 2026 | 3.24 | 3.25 | 3.21 | 3.22 | 3.22 | -0.92% | 1,536,600 |
| Oct 20, 2026 | 3.25 | 3.25 | 3.23 | 3.25 | 3.25 | -0.31% | 947,978 |
| Oct 19, 2026 | 3.23 | 3.26 | 3.23 | 3.26 | 3.26 | 0.62% | 1,057,479 |
| Oct 16, 2026 | 3.22 | 3.27 | 3.22 | 3.24 | 3.24 | 0.93% | 2,045,540 |
| Oct 15, 2026 | 3.22 | 3.24 | 3.19 | 3.21 | 3.21 | -1.23% | 2,752,200 |
| Oct 14, 2026 | 3.26 | 3.26 | 3.24 | 3.25 | 3.25 | - | 1,375,272 |
| Oct 13, 2026 | 3.25 | 3.26 | 3.20 | 3.25 | 3.25 | -0.31% | 1,787,543 |
| Oct 12, 2026 | 3.25 | 3.27 | 3.24 | 3.26 | 3.26 | -0.31% | 1,360,340 |
| Oct 9, 2026 | 3.25 | 3.28 | 3.24 | 3.27 | 3.27 | 0.62% | 1,547,990 |
| 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 |