CIMC Vehicles (Group) Co., Ltd. (SHE:301039)
China · Delayed Price · Currency is CNY 9.21
-0.06 (-0.65%)
Apr 14, 2026, 4:00 PM EDT
CIMC Vehicles (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 9.29 | 9.36 | 9.10 | 9.21 | 9.21 | -0.65% | 14,083,450 |
| Apr 13, 2026 | 9.12 | 9.38 | 9.06 | 9.27 | 9.27 | 1.31% | 13,981,700 |
| Apr 10, 2026 | 9.30 | 9.41 | 9.14 | 9.15 | 9.15 | -1.19% | 13,605,600 |
| Apr 9, 2026 | 9.24 | 9.42 | 9.19 | 9.26 | 9.26 | -0.64% | 14,328,770 |
| Apr 8, 2026 | 9.19 | 9.36 | 9.13 | 9.32 | 9.32 | 2.31% | 15,138,400 |
| Apr 7, 2026 | 9.08 | 9.18 | 8.96 | 9.11 | 9.11 | -0.33% | 15,304,182 |
| Apr 3, 2026 | 9.16 | 9.31 | 9.01 | 9.14 | 9.14 | -0.11% | 14,177,590 |
| Apr 2, 2026 | 8.87 | 9.16 | 8.86 | 9.15 | 9.15 | 2.69% | 17,797,150 |
| Apr 1, 2026 | 8.90 | 9.03 | 8.77 | 8.91 | 8.91 | 1.37% | 14,672,600 |
| Mar 31, 2026 | 8.83 | 9.04 | 8.77 | 8.79 | 8.79 | -0.45% | 10,389,690 |
| Mar 30, 2026 | 8.85 | 9.04 | 8.80 | 8.83 | 8.83 | -1.12% | 17,785,510 |
| Mar 27, 2026 | 8.92 | 9.06 | 8.89 | 8.93 | 8.93 | -0.89% | 12,054,480 |
| Mar 26, 2026 | 8.87 | 9.11 | 8.82 | 9.01 | 9.01 | 1.46% | 18,111,910 |
| Mar 25, 2026 | 8.59 | 9.07 | 8.51 | 8.88 | 8.88 | 5.09% | 26,984,900 |
| Mar 24, 2026 | 8.27 | 8.48 | 8.21 | 8.45 | 8.45 | 3.43% | 14,585,510 |
| Mar 23, 2026 | 8.32 | 8.38 | 8.08 | 8.17 | 8.17 | -2.97% | 20,713,700 |
| 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 |