Chongqing Changan Automobile Company Limited (SHE:200625)
China · Delayed Price · Currency is CNY · Price in HKD 3.370
+0.010 (0.30%)
May 29, 2026, 3:04 PM CST
SHE:200625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.34 | 3.37 | 3.31 | 3.37 | 3.37 | 0.30% | 2,470,429 |
| May 28, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -1.18% | 1,511,445 |
| May 27, 2026 | 3.41 | 3.41 | 3.32 | 3.40 | 3.40 | -0.29% | 3,452,563 |
| May 26, 2026 | 3.43 | 3.45 | 3.38 | 3.41 | 3.41 | -0.58% | 2,629,528 |
| May 25, 2026 | 3.51 | 3.52 | 3.41 | 3.43 | 3.43 | -3.11% | 4,260,271 |
| May 22, 2026 | 3.53 | 3.57 | 3.52 | 3.54 | 3.54 | -0.56% | 5,377,484 |
| May 21, 2026 | 3.56 | 3.59 | 3.52 | 3.56 | 3.56 | - | 4,257,100 |
| May 20, 2026 | 3.41 | 3.64 | 3.39 | 3.56 | 3.56 | 3.79% | 13,401,700 |
| May 19, 2026 | 3.32 | 3.44 | 3.32 | 3.43 | 3.43 | 3.00% | 4,735,238 |
| May 18, 2026 | 3.44 | 3.44 | 3.32 | 3.33 | 3.33 | -3.76% | 4,781,960 |
| May 15, 2026 | 3.44 | 3.46 | 3.39 | 3.46 | 3.46 | - | 2,827,817 |
| May 14, 2026 | 3.52 | 3.53 | 3.39 | 3.46 | 3.46 | -1.42% | 9,507,551 |
| May 13, 2026 | 3.61 | 3.61 | 3.50 | 3.51 | 3.51 | -3.04% | 4,737,800 |
| May 12, 2026 | 3.71 | 3.71 | 3.51 | 3.62 | 3.62 | -2.16% | 9,179,096 |
| May 11, 2026 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | -1.60% | 3,389,664 |
| May 8, 2026 | 3.75 | 3.77 | 3.73 | 3.76 | 3.76 | - | 1,850,117 |
| May 7, 2026 | 3.73 | 3.77 | 3.68 | 3.76 | 3.76 | 0.80% | 3,676,742 |
| May 6, 2026 | 3.84 | 3.84 | 3.72 | 3.73 | 3.73 | -2.61% | 7,875,222 |
| Apr 30, 2026 | 3.87 | 3.91 | 3.82 | 3.83 | 3.83 | -1.54% | 3,810,330 |
| Apr 29, 2026 | 3.84 | 3.90 | 3.83 | 3.89 | 3.89 | 0.52% | 2,741,143 |
| Apr 28, 2026 | 3.84 | 3.91 | 3.68 | 3.87 | 3.87 | -1.53% | 15,747,240 |
| Apr 27, 2026 | 3.90 | 3.94 | 3.89 | 3.93 | 3.93 | 0.51% | 2,102,718 |
| Apr 24, 2026 | 3.88 | 3.91 | 3.87 | 3.91 | 3.91 | 0.26% | 2,183,098 |
| Apr 23, 2026 | 3.92 | 3.92 | 3.89 | 3.90 | 3.90 | -1.02% | 3,485,872 |
| Apr 22, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | 0.25% | 3,991,308 |
| Apr 21, 2026 | 3.95 | 3.95 | 3.90 | 3.93 | 3.93 | -0.76% | 3,422,994 |
| Apr 20, 2026 | 3.98 | 3.98 | 3.95 | 3.96 | 3.96 | -0.50% | 3,908,950 |
| Apr 17, 2026 | 3.99 | 4.00 | 3.97 | 3.98 | 3.98 | -0.75% | 2,124,448 |
| Apr 16, 2026 | 3.97 | 4.02 | 3.97 | 4.01 | 4.01 | 1.01% | 2,879,002 |
| Apr 15, 2026 | 4.02 | 4.03 | 3.96 | 3.97 | 3.97 | -1.00% | 3,004,560 |
| Apr 14, 2026 | 4.00 | 4.01 | 3.98 | 4.01 | 4.01 | 0.50% | 2,414,836 |
| Apr 13, 2026 | 3.94 | 4.00 | 3.92 | 3.99 | 3.99 | 0.25% | 4,444,912 |
| Apr 10, 2026 | 3.95 | 4.00 | 3.95 | 3.98 | 3.98 | 1.27% | 3,569,546 |
| Apr 9, 2026 | 4.00 | 4.01 | 3.92 | 3.93 | 3.93 | -2.24% | 4,130,708 |
| Apr 8, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 2.55% | 5,744,384 |
| Apr 7, 2026 | 4.02 | 4.03 | 3.90 | 3.92 | 3.92 | -2.49% | 7,509,430 |
| Apr 3, 2026 | 4.00 | 4.03 | 3.99 | 4.02 | 4.02 | 0.75% | 1,750,426 |
| Apr 2, 2026 | 4.02 | 4.02 | 3.95 | 3.99 | 3.99 | -0.25% | 3,757,023 |
| Apr 1, 2026 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | -0.74% | 6,507,496 |
| Mar 31, 2026 | 4.01 | 4.05 | 4.00 | 4.03 | 4.03 | 0.50% | 2,338,206 |
| Mar 30, 2026 | 3.99 | 4.02 | 3.98 | 4.01 | 4.01 | -0.50% | 2,760,168 |
| Mar 27, 2026 | 4.02 | 4.04 | 4.00 | 4.03 | 4.03 | - | 2,188,370 |
| Mar 26, 2026 | 4.05 | 4.07 | 4.01 | 4.03 | 4.03 | -0.49% | 2,373,912 |
| Mar 25, 2026 | 4.05 | 4.07 | 4.02 | 4.05 | 4.05 | 0.25% | 3,009,700 |
| Mar 24, 2026 | 4.04 | 4.05 | 3.99 | 4.04 | 4.04 | 1.25% | 2,955,071 |
| Mar 23, 2026 | 4.09 | 4.09 | 3.97 | 3.99 | 3.99 | -2.92% | 7,415,594 |
| Mar 20, 2026 | 4.16 | 4.17 | 4.11 | 4.11 | 4.11 | -0.72% | 4,356,418 |
| Mar 19, 2026 | 4.20 | 4.20 | 4.13 | 4.14 | 4.14 | -1.90% | 4,150,292 |
| Mar 18, 2026 | 4.25 | 4.25 | 4.19 | 4.22 | 4.22 | -0.71% | 2,622,518 |
| Mar 17, 2026 | 4.23 | 4.26 | 4.23 | 4.25 | 4.25 | 0.24% | 1,878,902 |