CIMC Vehicles (Group) Co., Ltd. (SHE:301039)
China · Delayed Price · Currency is CNY 9.49
+0.10 (1.06%)
At close: Oct 23, 2025
CIMC Vehicles (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.37 | 9.60 | 9.35 | 9.49 | 9.49 | 1.06% | 10,287,458 |
| Oct 22, 2025 | 9.62 | 9.62 | 9.34 | 9.39 | 9.39 | -2.39% | 15,123,874 |
| Oct 21, 2025 | 9.53 | 9.70 | 9.51 | 9.62 | 9.62 | 0.84% | 9,176,100 |
| Oct 20, 2025 | 9.73 | 9.77 | 9.48 | 9.54 | 9.54 | -1.14% | 10,545,797 |
| Oct 17, 2025 | 9.80 | 9.95 | 9.64 | 9.65 | 9.65 | -1.83% | 14,504,620 |
| Oct 16, 2025 | 9.75 | 9.92 | 9.66 | 9.83 | 9.83 | 0.41% | 16,147,446 |
| Oct 15, 2025 | 9.57 | 9.93 | 9.54 | 9.79 | 9.79 | 2.62% | 18,882,140 |
| Oct 14, 2025 | 9.40 | 9.63 | 9.40 | 9.54 | 9.54 | 1.49% | 14,771,347 |
| Oct 13, 2025 | 9.26 | 9.57 | 9.20 | 9.40 | 9.40 | -1.36% | 14,404,761 |
| Oct 10, 2025 | 9.44 | 9.58 | 9.33 | 9.53 | 9.53 | 0.42% | 12,673,784 |
| Oct 9, 2025 | 9.60 | 9.66 | 9.34 | 9.49 | 9.49 | -1.25% | 18,310,300 |
| Sep 30, 2025 | 9.46 | 9.68 | 9.31 | 9.61 | 9.61 | 1.69% | 28,964,100 |
| Sep 29, 2025 | 9.00 | 9.47 | 8.87 | 9.45 | 9.45 | 5.00% | 25,254,932 |
| Sep 26, 2025 | 8.88 | 9.15 | 8.80 | 9.00 | 9.00 | 1.12% | 17,177,597 |
| Sep 25, 2025 | 8.92 | 9.02 | 8.86 | 8.90 | 8.90 | -0.22% | 10,951,200 |
| Sep 24, 2025 | 8.82 | 8.96 | 8.75 | 8.92 | 8.92 | 0.68% | 8,083,781 |
| Sep 23, 2025 | 8.88 | 8.88 | 8.66 | 8.86 | 8.86 | -0.23% | 12,466,597 |
| Sep 22, 2025 | 9.00 | 9.03 | 8.80 | 8.88 | 8.88 | -1.44% | 12,503,872 |
| Sep 19, 2025 | 9.04 | 9.04 | 8.90 | 9.01 | 9.01 | -0.22% | 12,638,927 |
| Sep 18, 2025 | 9.24 | 9.30 | 8.95 | 9.03 | 9.03 | -2.69% | 17,288,524 |
| Sep 17, 2025 | 9.25 | 9.31 | 9.20 | 9.28 | 9.28 | 0.11% | 12,188,680 |
| Sep 16, 2025 | 9.45 | 9.46 | 9.22 | 9.27 | 9.27 | -2.11% | 15,533,204 |
| Sep 15, 2025 | 9.38 | 9.56 | 9.35 | 9.47 | 9.47 | 1.39% | 17,910,773 |
| Sep 12, 2025 | 9.43 | 9.61 | 9.31 | 9.34 | 9.34 | -1.16% | 14,100,500 |
| Sep 11, 2025 | 9.48 | 9.56 | 9.34 | 9.45 | 9.45 | -0.53% | 17,405,300 |
| Sep 10, 2025 | 9.64 | 9.68 | 9.45 | 9.50 | 9.50 | -1.86% | 17,088,531 |
| Sep 9, 2025 | 9.43 | 9.78 | 9.37 | 9.68 | 9.68 | 2.43% | 32,804,304 |
| Sep 8, 2025 | 9.24 | 9.46 | 9.19 | 9.45 | 9.45 | 2.72% | 23,745,700 |
| Sep 5, 2025 | 9.06 | 9.24 | 9.03 | 9.20 | 9.20 | 1.43% | 17,712,320 |
| Sep 4, 2025 | 9.05 | 9.21 | 8.93 | 9.07 | 9.07 | 0.11% | 18,478,055 |
| Sep 3, 2025 | 9.20 | 9.37 | 9.05 | 9.06 | 9.06 | -1.41% | 16,801,603 |
| Sep 2, 2025 | 9.16 | 9.27 | 9.01 | 9.19 | 9.19 | 0.33% | 21,691,422 |
| Sep 1, 2025 | 9.06 | 9.24 | 9.01 | 9.16 | 9.16 | 0.66% | 20,794,000 |
| Aug 29, 2025 | 8.98 | 9.15 | 8.87 | 9.10 | 9.10 | 0.78% | 21,841,573 |
| Aug 28, 2025 | 8.91 | 9.05 | 8.77 | 9.03 | 9.03 | 1.12% | 21,731,117 |
| Aug 27, 2025 | 9.10 | 9.21 | 8.93 | 8.93 | 8.93 | -1.54% | 24,030,100 |
| Aug 26, 2025 | 8.98 | 9.16 | 8.91 | 9.07 | 9.07 | 1.00% | 18,851,000 |
| Aug 25, 2025 | 8.95 | 9.04 | 8.91 | 8.98 | 8.98 | 0.45% | 17,119,700 |
| Aug 22, 2025 | 8.88 | 8.96 | 8.83 | 8.94 | 8.94 | 0.45% | 15,895,991 |
| Aug 21, 2025 | 8.93 | 8.93 | 8.84 | 8.90 | 8.90 | -0.34% | 13,108,789 |
| Aug 20, 2025 | 8.74 | 8.93 | 8.73 | 8.93 | 8.93 | 1.71% | 17,230,146 |
| Aug 19, 2025 | 8.79 | 8.85 | 8.72 | 8.78 | 8.78 | -0.11% | 11,369,254 |
| Aug 18, 2025 | 8.87 | 8.90 | 8.77 | 8.79 | 8.79 | -0.68% | 20,386,490 |
| Aug 15, 2025 | 8.70 | 8.87 | 8.70 | 8.85 | 8.85 | 1.61% | 12,593,989 |
| Aug 14, 2025 | 8.88 | 8.91 | 8.68 | 8.71 | 8.71 | -1.91% | 14,532,061 |
| Aug 13, 2025 | 8.88 | 8.98 | 8.83 | 8.88 | 8.88 | 0.23% | 15,204,971 |
| Aug 12, 2025 | 8.78 | 8.92 | 8.72 | 8.86 | 8.86 | 0.91% | 17,185,571 |
| Aug 11, 2025 | 8.59 | 8.83 | 8.57 | 8.78 | 8.78 | 2.09% | 21,563,712 |
| Aug 8, 2025 | 8.56 | 8.77 | 8.44 | 8.60 | 8.60 | 0.12% | 29,006,921 |
| Aug 7, 2025 | 8.69 | 8.72 | 8.57 | 8.59 | 8.59 | -1.04% | 10,881,500 |