CIMC Vehicles (Group) Co., Ltd. (SHE:301039)
China · Delayed Price · Currency is CNY 9.20
+0.13 (1.43%)
At close: Sep 5, 2025
CIMC Vehicles (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.06 | 9.24 | 9.03 | 9.20 | - | 1.43% | 17,712,320 |
| Sep 4, 2025 | 9.05 | 9.21 | 8.93 | 9.07 | - | 0.11% | 18,478,055 |
| Sep 3, 2025 | 9.20 | 9.37 | 9.05 | 9.06 | - | -1.41% | 16,801,603 |
| Sep 2, 2025 | 9.16 | 9.27 | 9.01 | 9.19 | - | 0.33% | 21,691,422 |
| Sep 1, 2025 | 9.06 | 9.24 | 9.01 | 9.16 | - | 0.66% | 20,794,000 |
| Aug 29, 2025 | 8.98 | 9.15 | 8.87 | 9.10 | - | 0.78% | 21,841,573 |
| Aug 28, 2025 | 8.91 | 9.05 | 8.77 | 9.03 | - | 1.12% | 21,731,117 |
| Aug 27, 2025 | 9.10 | 9.21 | 8.93 | 8.93 | - | -1.54% | 24,030,100 |
| Aug 26, 2025 | 8.98 | 9.16 | 8.91 | 9.07 | - | 1.00% | 18,851,000 |
| Aug 25, 2025 | 8.95 | 9.04 | 8.91 | 8.98 | - | 0.45% | 17,119,700 |
| Aug 22, 2025 | 8.88 | 8.96 | 8.83 | 8.94 | - | 0.45% | 15,895,991 |
| Aug 21, 2025 | 8.93 | 8.93 | 8.84 | 8.90 | - | -0.34% | 13,108,789 |
| Aug 20, 2025 | 8.74 | 8.93 | 8.73 | 8.93 | - | 1.71% | 17,230,146 |
| Aug 19, 2025 | 8.79 | 8.85 | 8.72 | 8.78 | - | -0.11% | 11,369,254 |
| Aug 18, 2025 | 8.87 | 8.90 | 8.77 | 8.79 | - | -0.68% | 20,386,490 |
| Aug 15, 2025 | 8.70 | 8.87 | 8.70 | 8.85 | - | 1.61% | 12,593,989 |
| Aug 14, 2025 | 8.88 | 8.91 | 8.68 | 8.71 | - | -1.91% | 14,532,061 |
| Aug 13, 2025 | 8.88 | 8.98 | 8.83 | 8.88 | - | 0.23% | 15,204,971 |
| Aug 12, 2025 | 8.78 | 8.92 | 8.72 | 8.86 | - | 0.91% | 17,185,571 |
| Aug 11, 2025 | 8.59 | 8.83 | 8.57 | 8.78 | - | 2.09% | 21,563,712 |
| Aug 8, 2025 | 8.56 | 8.77 | 8.44 | 8.60 | - | 0.12% | 29,006,921 |
| Aug 7, 2025 | 8.69 | 8.72 | 8.57 | 8.59 | - | -1.04% | 10,881,500 |
| Aug 6, 2025 | 8.67 | 8.69 | 8.59 | 8.68 | - | 0.12% | 10,820,191 |
| Aug 5, 2025 | 8.65 | 8.72 | 8.64 | 8.67 | - | 0.35% | 8,352,991 |
| Aug 4, 2025 | 8.57 | 8.65 | 8.53 | 8.64 | - | 0.35% | 8,918,270 |
| Aug 1, 2025 | 8.63 | 8.68 | 8.58 | 8.61 | - | -0.35% | 9,799,400 |
| Jul 31, 2025 | 8.76 | 8.78 | 8.59 | 8.64 | - | -1.59% | 11,846,300 |
| Jul 30, 2025 | 8.82 | 8.86 | 8.71 | 8.78 | - | -0.45% | 10,895,300 |
| Jul 29, 2025 | 8.83 | 8.86 | 8.70 | 8.82 | - | -0.45% | 14,224,754 |
| Jul 28, 2025 | 8.94 | 8.95 | 8.81 | 8.86 | - | -1.01% | 12,232,050 |
| Jul 25, 2025 | 9.00 | 9.06 | 8.91 | 8.95 | - | -0.89% | 15,497,520 |
| Jul 24, 2025 | 9.08 | 9.15 | 8.91 | 9.03 | - | 1.46% | 24,275,129 |
| Jul 23, 2025 | 9.10 | 9.18 | 8.86 | 8.90 | - | -1.77% | 30,435,570 |
| Jul 22, 2025 | 8.69 | 9.45 | 8.62 | 9.06 | - | 4.86% | 51,989,480 |
| Jul 21, 2025 | 8.40 | 8.78 | 8.40 | 8.64 | - | 2.98% | 24,314,593 |
| Jul 18, 2025 | 8.42 | 8.45 | 8.36 | 8.39 | - | -0.24% | 6,825,218 |
| Jul 17, 2025 | 8.43 | 8.50 | 8.37 | 8.41 | - | -0.36% | 8,665,200 |
| Jul 16, 2025 | 8.36 | 8.52 | 8.33 | 8.44 | - | 1.08% | 10,985,500 |
| Jul 15, 2025 | 8.40 | 8.52 | 8.32 | 8.35 | - | -0.71% | 12,287,300 |
| Jul 14, 2025 | 8.40 | 8.44 | 8.37 | 8.41 | - | 0.36% | 9,668,700 |
| Jul 11, 2025 | 8.34 | 8.43 | 8.29 | 8.38 | - | 0.48% | 13,384,191 |
| Jul 10, 2025 | 8.30 | 8.35 | 8.26 | 8.34 | - | 0.48% | 8,556,982 |
| Jul 9, 2025 | 8.36 | 8.41 | 8.27 | 8.30 | - | -1.19% | 10,247,974 |
| Jul 8, 2025 | 8.29 | 8.41 | 8.27 | 8.40 | - | 1.33% | 12,172,829 |
| Jul 7, 2025 | 8.26 | 8.32 | 8.21 | 8.29 | - | 0.36% | 9,306,173 |
| Jul 4, 2025 | 8.30 | 8.38 | 8.25 | 8.26 | - | -0.84% | 10,476,963 |
| Jul 3, 2025 | 8.23 | 8.38 | 8.20 | 8.33 | - | 1.22% | 15,880,289 |
| Jul 2, 2025 | 8.17 | 8.23 | 8.13 | 8.23 | - | 0.86% | 12,952,375 |
| Jul 1, 2025 | 8.14 | 8.20 | 8.12 | 8.16 | - | 0.37% | 10,816,728 |
| Jun 30, 2025 | 8.11 | 8.14 | 8.09 | 8.13 | - | 0.37% | 9,645,486 |