CIMC Vehicles (Group) Co., Ltd. (SHE:301039)
China · Delayed Price · Currency is CNY 6.96
-0.08 (-1.14%)
At close: Jul 8, 2026
CIMC Vehicles (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 7.06 | 7.19 | 6.95 | 6.96 | 6.96 | -1.14% | 13,432,363 |
| Jul 7, 2026 | 7.11 | 7.15 | 6.95 | 7.04 | 7.04 | -0.85% | 13,655,452 |
| Jul 6, 2026 | 7.13 | 7.24 | 7.06 | 7.10 | 7.10 | -0.42% | 19,341,570 |
| Jul 3, 2026 | 7.47 | 7.60 | 7.39 | 7.48 | 7.13 | 0.54% | 16,233,689 |
| Jul 2, 2026 | 7.29 | 7.63 | 7.26 | 7.44 | 7.09 | 1.92% | 18,464,535 |
| Jul 1, 2026 | 7.06 | 7.33 | 7.06 | 7.30 | 6.96 | 3.55% | 17,717,603 |
| Jun 30, 2026 | 7.10 | 7.20 | 6.90 | 7.05 | 6.72 | -1.54% | 15,070,800 |
| Jun 29, 2026 | 6.87 | 7.23 | 6.66 | 7.16 | 6.82 | 5.29% | 24,146,730 |
| Jun 26, 2026 | 6.94 | 6.99 | 6.76 | 6.80 | 6.48 | -2.30% | 17,488,853 |
| Jun 25, 2026 | 7.00 | 7.03 | 6.84 | 6.96 | 6.63 | -1.14% | 17,446,510 |
| Jun 24, 2026 | 7.17 | 7.17 | 6.86 | 7.04 | 6.71 | -1.40% | 22,821,771 |
| Jun 23, 2026 | 7.17 | 7.29 | 7.09 | 7.14 | 6.81 | -0.70% | 14,580,935 |
| Jun 22, 2026 | 7.29 | 7.29 | 6.97 | 7.19 | 6.85 | -1.10% | 19,928,653 |
| Jun 18, 2026 | 7.30 | 7.32 | 7.11 | 7.27 | 6.93 | -0.82% | 17,332,410 |
| Jun 17, 2026 | 7.47 | 7.48 | 7.30 | 7.33 | 6.99 | -2.01% | 16,776,200 |
| Jun 16, 2026 | 7.81 | 7.81 | 7.44 | 7.48 | 7.13 | -4.35% | 23,532,590 |
| Jun 15, 2026 | 7.79 | 7.95 | 7.65 | 7.82 | 7.45 | 0.90% | 21,507,900 |
| Jun 12, 2026 | 7.68 | 7.87 | 7.50 | 7.75 | 7.39 | 1.04% | 23,980,470 |
| Jun 11, 2026 | 7.71 | 7.73 | 7.60 | 7.67 | 7.31 | -0.78% | 9,032,510 |
| Jun 10, 2026 | 7.69 | 7.74 | 7.58 | 7.73 | 7.37 | 0.39% | 10,035,190 |
| Jun 9, 2026 | 7.72 | 7.78 | 7.61 | 7.70 | 7.34 | - | 8,903,770 |
| Jun 8, 2026 | 7.82 | 7.92 | 7.63 | 7.70 | 7.34 | -2.28% | 13,860,119 |
| Jun 5, 2026 | 7.85 | 7.99 | 7.82 | 7.88 | 7.51 | 0.25% | 13,101,800 |
| Jun 4, 2026 | 7.97 | 8.03 | 7.82 | 7.86 | 7.49 | -1.13% | 8,612,700 |
| Jun 3, 2026 | 8.06 | 8.13 | 7.95 | 7.95 | 7.58 | -1.49% | 9,074,374 |
| Jun 2, 2026 | 8.15 | 8.17 | 8.01 | 8.07 | 7.69 | -0.98% | 10,446,620 |
| Jun 1, 2026 | 8.10 | 8.21 | 7.99 | 8.15 | 7.77 | 0.37% | 12,827,210 |
| May 29, 2026 | 8.02 | 8.25 | 8.01 | 8.12 | 7.74 | 1.25% | 14,943,040 |
| May 28, 2026 | 7.95 | 8.04 | 7.90 | 8.02 | 7.64 | 0.75% | 9,649,247 |
| May 27, 2026 | 8.00 | 8.09 | 7.88 | 7.96 | 7.59 | -1.24% | 10,180,530 |
| May 26, 2026 | 7.90 | 8.07 | 7.85 | 8.06 | 7.68 | 2.15% | 12,186,800 |
| May 25, 2026 | 7.99 | 8.05 | 7.85 | 7.89 | 7.52 | -1.13% | 13,326,490 |
| May 22, 2026 | 8.05 | 8.06 | 7.97 | 7.98 | 7.61 | -0.25% | 11,018,590 |
| May 21, 2026 | 8.23 | 8.32 | 7.98 | 8.00 | 7.63 | -2.68% | 17,627,170 |
| May 20, 2026 | 8.26 | 8.39 | 8.06 | 8.22 | 7.84 | -1.20% | 16,448,370 |
| May 19, 2026 | 8.20 | 8.34 | 8.16 | 8.32 | 7.93 | 1.34% | 8,224,200 |
| May 18, 2026 | 8.30 | 8.39 | 8.12 | 8.21 | 7.83 | -1.56% | 13,191,040 |
| May 15, 2026 | 8.45 | 8.56 | 8.34 | 8.34 | 7.95 | -1.07% | 10,875,750 |
| May 14, 2026 | 8.59 | 8.61 | 8.43 | 8.43 | 8.04 | -1.75% | 9,057,620 |
| May 13, 2026 | 8.56 | 8.61 | 8.47 | 8.58 | 8.18 | 0.23% | 11,201,000 |
| May 12, 2026 | 8.70 | 8.71 | 8.56 | 8.56 | 8.16 | -1.72% | 10,344,730 |
| May 11, 2026 | 8.82 | 8.84 | 8.61 | 8.71 | 8.30 | -1.02% | 17,342,570 |
| May 8, 2026 | 8.85 | 8.87 | 8.77 | 8.80 | 8.39 | -0.56% | 7,384,299 |
| May 7, 2026 | 8.93 | 9.07 | 8.81 | 8.85 | 8.44 | -1.12% | 9,073,553 |
| May 6, 2026 | 8.90 | 9.03 | 8.86 | 8.95 | 8.53 | 0.22% | 12,209,350 |
| Apr 30, 2026 | 8.90 | 9.01 | 8.82 | 8.93 | 8.51 | - | 9,183,154 |
| Apr 29, 2026 | 8.74 | 8.98 | 8.69 | 8.93 | 8.51 | 2.17% | 10,981,180 |
| Apr 28, 2026 | 8.80 | 8.80 | 8.63 | 8.74 | 8.33 | - | 11,300,900 |
| Apr 27, 2026 | 9.07 | 9.07 | 8.46 | 8.74 | 8.33 | -4.59% | 30,156,490 |
| Apr 24, 2026 | 9.25 | 9.27 | 9.00 | 9.16 | 8.73 | -1.40% | 10,251,420 |