CIMC Vehicles (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	8.55	8.63	8.42	8.42	8.42	-1.17%	16,199,710
Mar 19, 2026	8.80	8.83	8.49	8.52	8.52	-4.27%	18,145,100
Mar 18, 2026	9.09	9.11	8.79	8.90	8.90	-1.87%	16,386,600
Mar 17, 2026	9.14	9.26	9.06	9.07	9.07	-0.33%	12,013,590
Mar 16, 2026	9.33	9.39	9.03	9.10	9.10	-2.26%	21,353,330
Mar 13, 2026	9.41	9.52	9.29	9.31	9.31	-1.06%	12,274,400
Mar 12, 2026	9.32	9.46	9.25	9.41	9.41	0.75%	11,182,120
Mar 11, 2026	9.29	9.38	9.21	9.34	9.34	0.54%	12,919,130
Mar 10, 2026	9.19	9.35	9.16	9.29	9.29	1.75%	14,429,900
Mar 9, 2026	9.28	9.28	8.98	9.13	9.13	-2.67%	17,047,700
Mar 6, 2026	9.25	9.46	9.17	9.38	9.38	1.08%	12,925,818
Mar 5, 2026	9.24	9.57	9.19	9.28	9.28	1.75%	19,509,000
Mar 4, 2026	9.26	9.37	9.02	9.12	9.12	-2.36%	22,350,500
Mar 3, 2026	10.04	10.09	9.27	9.34	9.34	-6.97%	33,711,320
Mar 2, 2026	9.93	10.16	9.87	10.04	10.04	0.10%	15,340,310
Feb 27, 2026	10.11	10.15	9.92	10.03	10.03	-1.08%	12,170,950
Feb 26, 2026	10.26	10.34	10.06	10.14	10.14	-1.17%	12,972,460
Feb 25, 2026	10.37	10.47	10.21	10.26	10.26	-0.87%	11,236,590
Feb 24, 2026	10.24	10.48	10.15	10.35	10.35	1.67%	14,448,410
Feb 13, 2026	10.19	10.34	10.10	10.18	10.18	-0.59%	10,827,292
Feb 12, 2026	9.98	10.40	9.95	10.24	10.24	2.61%	19,184,740
Feb 11, 2026	9.94	10.12	9.90	9.98	9.98	0.40%	12,677,300
Feb 10, 2026	10.18	10.20	9.90	9.94	9.94	-2.55%	11,707,200
Feb 9, 2026	10.08	10.27	10.02	10.20	10.20	2.72%	12,714,300
Feb 6, 2026	9.97	10.20	9.91	9.93	9.93	-1.29%	12,591,700
Feb 5, 2026	10.13	10.18	9.94	10.06	10.06	-1.08%	15,265,090
Feb 4, 2026	9.91	10.20	9.86	10.17	10.17	2.42%	20,644,190
Feb 3, 2026	9.53	9.96	9.47	9.93	9.93	5.53%	22,757,880
Feb 2, 2026	9.71	9.81	9.40	9.41	9.41	-3.19%	13,861,700
Jan 30, 2026	9.75	9.87	9.56	9.72	9.72	-0.72%	12,490,320
Jan 29, 2026	9.56	9.82	9.53	9.79	9.79	2.30%	19,006,570
Jan 28, 2026	9.79	9.80	9.51	9.57	9.57	-2.35%	16,882,740
Jan 27, 2026	10.00	10.10	9.66	9.80	9.80	-2.68%	23,474,240
Jan 26, 2026	9.62	10.19	9.56	10.07	10.07	4.14%	39,371,806
Jan 23, 2026	9.72	9.78	9.62	9.67	9.67	-0.51%	12,149,750
Jan 22, 2026	9.51	9.76	9.47	9.72	9.72	2.53%	20,105,340
Jan 21, 2026	9.56	9.60	9.43	9.48	9.48	-1.35%	11,708,510
Jan 20, 2026	9.53	9.65	9.48	9.61	9.61	0.84%	13,745,500
Jan 19, 2026	9.32	9.56	9.31	9.53	9.53	1.82%	12,365,440
Jan 16, 2026	9.50	9.53	9.30	9.36	9.36	-1.27%	13,489,280
Jan 15, 2026	9.26	9.52	9.22	9.48	9.48	2.38%	17,988,940
Jan 14, 2026	9.35	9.43	9.23	9.26	9.26	-1.38%	21,831,737
Jan 13, 2026	9.36	9.49	9.28	9.39	9.39	0.11%	17,566,515
Jan 12, 2026	9.39	9.41	9.30	9.38	9.38	-	15,772,560
Jan 9, 2026	9.35	9.49	9.32	9.38	9.38	-	12,418,026
Jan 8, 2026	9.34	9.47	9.30	9.38	9.38	-0.21%	13,031,700
Jan 7, 2026	9.27	9.45	9.25	9.40	9.40	0.86%	18,501,500
Jan 6, 2026	9.23	9.33	9.15	9.32	9.32	0.32%	17,030,710
Jan 5, 2026	9.20	9.41	9.15	9.29	9.29	1.53%	25,342,500
Dec 31, 2025	9.69	9.74	9.13	9.15	9.15	-5.38%	36,908,470