CIMC Vehicles (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	9.65	9.82	9.55	9.67	9.67	-0.51%	19,451,670
Dec 29, 2025	10.01	10.08	9.65	9.72	9.72	-3.09%	25,098,020
Dec 26, 2025	10.16	10.24	9.94	10.03	10.03	-1.67%	17,192,280
Dec 25, 2025	10.24	10.40	10.15	10.20	10.20	-0.29%	12,440,700
Dec 24, 2025	10.22	10.30	10.19	10.23	10.23	-0.39%	8,203,600
Dec 23, 2025	10.31	10.43	10.19	10.27	10.27	-0.48%	8,649,600
Dec 22, 2025	10.29	10.46	10.20	10.32	10.32	1.08%	13,231,860
Dec 19, 2025	10.28	10.50	10.18	10.21	10.21	-1.16%	12,640,440
Dec 18, 2025	10.38	10.55	10.28	10.33	10.33	-0.77%	12,601,630
Dec 17, 2025	10.51	10.68	10.37	10.41	10.41	-1.14%	13,380,510
Dec 16, 2025	10.65	10.70	10.36	10.53	10.53	-0.57%	13,749,180
Dec 15, 2025	10.44	10.69	10.35	10.59	10.59	1.44%	16,279,520
Dec 12, 2025	10.08	10.63	10.06	10.44	10.44	3.26%	23,954,579
Dec 11, 2025	10.12	10.28	10.06	10.11	10.11	0.20%	10,066,410
Dec 10, 2025	9.97	10.30	9.93	10.09	10.09	0.70%	15,186,140
Dec 9, 2025	10.05	10.20	10.00	10.02	10.02	-0.79%	5,891,327
Dec 8, 2025	10.15	10.19	9.93	10.10	10.10	-0.59%	11,010,270
Dec 5, 2025	9.83	10.18	9.75	10.16	10.16	3.25%	13,933,381
Dec 4, 2025	9.91	9.95	9.83	9.84	9.84	-0.81%	7,924,800
Dec 3, 2025	9.87	9.97	9.74	9.92	9.92	0.40%	11,301,400
Dec 2, 2025	9.97	9.99	9.79	9.88	9.88	-0.90%	6,573,800
Dec 1, 2025	10.04	10.07	9.93	9.97	9.97	-0.89%	6,539,977
Nov 28, 2025	9.91	10.10	9.78	10.06	10.06	1.62%	10,293,770
Nov 27, 2025	9.87	10.01	9.81	9.90	9.90	-	11,922,300
Nov 26, 2025	9.70	9.96	9.69	9.90	9.90	1.96%	12,307,440