CIMC Vehicles (Group) Co., Ltd. (SHE:301039)
China · Delayed Price · Currency is CNY 6.80
+0.01 (0.15%)
At close: Nov 13, 2026
CIMC Vehicles (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.78 | 6.91 | 6.75 | 6.80 | 6.80 | 0.15% | 14,332,408 |
| Nov 12, 2026 | 6.97 | 7.00 | 6.77 | 6.79 | 6.79 | -2.58% | 20,362,890 |
| Nov 11, 2026 | 7.03 | 7.07 | 6.93 | 6.97 | 6.97 | -1.13% | 11,632,867 |
| Nov 10, 2026 | 7.20 | 7.21 | 7.05 | 7.05 | 7.05 | -1.67% | 10,125,201 |
| Nov 9, 2026 | 7.35 | 7.39 | 7.17 | 7.17 | 7.17 | -2.45% | 11,930,500 |
| Nov 6, 2026 | 7.25 | 7.40 | 7.19 | 7.35 | 7.35 | -0.27% | 11,533,900 |
| Nov 5, 2026 | 7.25 | 7.39 | 7.21 | 7.37 | 7.37 | 1.80% | 14,277,367 |
| Nov 4, 2026 | 7.32 | 7.43 | 7.21 | 7.24 | 7.24 | -1.23% | 17,073,350 |
| Nov 3, 2026 | 7.11 | 7.36 | 7.09 | 7.33 | 7.33 | 3.39% | 13,172,600 |
| Nov 2, 2026 | 6.97 | 7.14 | 6.96 | 7.09 | 7.09 | 1.87% | 15,500,504 |
| Oct 30, 2026 | 6.87 | 7.04 | 6.80 | 6.96 | 6.96 | 0.87% | 9,640,147 |
| Oct 29, 2026 | 6.93 | 6.95 | 6.81 | 6.90 | 6.90 | -0.58% | 11,339,800 |
| Oct 28, 2026 | 7.06 | 7.12 | 6.88 | 6.94 | 6.94 | -2.25% | 18,382,957 |
| Oct 27, 2026 | 7.19 | 7.25 | 7.10 | 7.10 | 7.10 | -0.84% | 6,307,160 |
| Oct 26, 2026 | 7.10 | 7.21 | 7.05 | 7.16 | 7.16 | 0.14% | 8,715,651 |
| Oct 23, 2026 | 6.92 | 7.22 | 6.88 | 7.15 | 7.15 | 2.88% | 18,388,494 |
| Oct 22, 2026 | 7.03 | 7.04 | 6.90 | 6.95 | 6.95 | -0.71% | 9,604,195 |
| Oct 21, 2026 | 7.18 | 7.19 | 6.99 | 7.00 | 7.00 | -2.23% | 11,069,028 |
| Oct 20, 2026 | 7.23 | 7.25 | 7.09 | 7.16 | 7.16 | -0.83% | 7,003,028 |
| Oct 19, 2026 | 7.13 | 7.33 | 7.10 | 7.22 | 7.22 | 1.55% | 9,017,720 |
| Oct 16, 2026 | 7.07 | 7.22 | 7.06 | 7.11 | 7.11 | 0.99% | 8,178,520 |
| Oct 15, 2026 | 7.18 | 7.19 | 7.01 | 7.04 | 7.04 | -2.63% | 11,550,845 |
| Oct 14, 2026 | 7.29 | 7.34 | 7.22 | 7.23 | 7.23 | -0.96% | 6,373,791 |
| Oct 13, 2026 | 7.36 | 7.45 | 7.28 | 7.30 | 7.30 | -1.62% | 9,705,601 |
| Oct 12, 2026 | 7.38 | 7.46 | 7.35 | 7.42 | 7.42 | 0.13% | 10,412,701 |
| Oct 9, 2026 | 7.26 | 7.46 | 7.20 | 7.41 | 7.41 | 2.21% | 19,351,100 |
| Oct 8, 2026 | 7.22 | 7.30 | 7.17 | 7.25 | 7.25 | 0.42% | 11,585,915 |
| Sep 30, 2026 | 7.15 | 7.29 | 7.11 | 7.22 | 7.22 | 0.98% | 10,338,044 |
| Sep 29, 2026 | 7.21 | 7.27 | 7.10 | 7.15 | 7.15 | -1.52% | 12,547,628 |
| Sep 28, 2026 | 7.23 | 7.28 | 7.11 | 7.26 | 7.26 | 0.97% | 10,217,493 |
| Sep 24, 2026 | 7.23 | 7.43 | 7.17 | 7.19 | 7.19 | -0.96% | 11,637,552 |
| Sep 23, 2026 | 7.36 | 7.43 | 7.24 | 7.26 | 7.26 | -1.09% | 9,262,678 |
| Sep 22, 2026 | 7.39 | 7.44 | 7.33 | 7.34 | 7.34 | -0.68% | 7,186,128 |
| Sep 21, 2026 | 7.34 | 7.39 | 7.30 | 7.39 | 7.39 | 0.54% | 11,394,848 |
| Sep 18, 2026 | 7.39 | 7.42 | 7.29 | 7.35 | 7.35 | -0.54% | 11,796,162 |
| Sep 17, 2026 | 7.33 | 7.43 | 7.27 | 7.39 | 7.39 | 0.68% | 8,923,090 |
| Sep 16, 2026 | 7.33 | 7.37 | 7.17 | 7.34 | 7.34 | -0.27% | 15,503,577 |
| Sep 15, 2026 | 7.56 | 7.56 | 7.34 | 7.36 | 7.36 | -2.39% | 11,895,200 |
| Sep 14, 2026 | 7.39 | 7.56 | 7.37 | 7.54 | 7.54 | 1.75% | 10,248,897 |
| Sep 11, 2026 | 7.66 | 7.66 | 7.30 | 7.41 | 7.41 | -3.26% | 17,826,633 |
| Sep 10, 2026 | 7.70 | 7.78 | 7.60 | 7.66 | 7.66 | -0.65% | 8,579,703 |
| Sep 9, 2026 | 7.80 | 7.82 | 7.67 | 7.71 | 7.71 | -1.28% | 8,831,076 |
| Sep 8, 2026 | 7.81 | 7.85 | 7.74 | 7.81 | 7.81 | 0.13% | 9,596,293 |
| Sep 7, 2026 | 7.84 | 7.90 | 7.70 | 7.80 | 7.80 | -0.64% | 12,072,630 |
| Sep 4, 2026 | 7.80 | 7.99 | 7.80 | 7.85 | 7.85 | 0.90% | 8,849,992 |
| Sep 3, 2026 | 7.87 | 7.91 | 7.77 | 7.78 | 7.78 | -0.89% | 6,490,398 |
| Sep 2, 2026 | 8.02 | 8.09 | 7.76 | 7.85 | 7.85 | -2.36% | 19,582,397 |
| Sep 1, 2026 | 7.98 | 8.14 | 7.95 | 8.04 | 8.04 | 0.75% | 12,038,200 |
| Aug 31, 2026 | 8.15 | 8.15 | 7.92 | 7.98 | 7.98 | -1.48% | 10,066,984 |
| Aug 28, 2026 | 8.19 | 8.19 | 8.04 | 8.10 | 8.10 | -0.86% | 7,354,123 |