CIMC Vehicles (Group) Co., Ltd. (SHE:301039)
China · Delayed Price · Currency is CNY 8.36
+0.14 (1.70%)
At close: Jul 31, 2026
CIMC Vehicles (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.10 | 8.47 | 8.05 | 8.36 | 8.36 | 1.70% | 31,776,650 |
| Jul 30, 2026 | 8.18 | 8.30 | 8.06 | 8.22 | 8.22 | - | 31,687,400 |
| Jul 29, 2026 | 7.74 | 8.48 | 7.67 | 8.22 | 8.22 | 6.34% | 43,846,890 |
| Jul 28, 2026 | 7.37 | 7.84 | 7.30 | 7.73 | 7.73 | 4.60% | 28,605,867 |
| Jul 27, 2026 | 7.31 | 7.50 | 7.30 | 7.39 | 7.39 | 0.96% | 12,339,810 |
| Jul 24, 2026 | 7.50 | 7.54 | 7.32 | 7.32 | 7.32 | -3.17% | 12,469,873 |
| Jul 23, 2026 | 7.22 | 7.59 | 7.22 | 7.56 | 7.56 | 3.85% | 17,461,648 |
| Jul 22, 2026 | 7.30 | 7.34 | 7.13 | 7.28 | 7.28 | -0.27% | 14,643,756 |
| Jul 21, 2026 | 7.35 | 7.49 | 7.24 | 7.30 | 7.30 | -1.22% | 22,744,515 |
| Jul 20, 2026 | 7.10 | 7.40 | 7.09 | 7.39 | 7.39 | 4.23% | 23,413,060 |
| Jul 17, 2026 | 7.22 | 7.33 | 7.08 | 7.09 | 7.09 | -1.80% | 18,137,789 |
| Jul 16, 2026 | 7.16 | 7.25 | 7.09 | 7.22 | 7.22 | -0.28% | 12,767,459 |
| Jul 15, 2026 | 6.80 | 7.25 | 6.75 | 7.24 | 7.24 | 5.85% | 21,299,460 |
| Jul 14, 2026 | 6.83 | 6.97 | 6.80 | 6.84 | 6.84 | 0.15% | 11,864,410 |
| Jul 13, 2026 | 6.92 | 7.01 | 6.76 | 6.83 | 6.83 | -2.01% | 15,029,919 |
| Jul 10, 2026 | 6.86 | 7.05 | 6.71 | 6.97 | 6.97 | 1.90% | 15,176,359 |
| Jul 9, 2026 | 6.96 | 7.00 | 6.77 | 6.84 | 6.84 | -1.72% | 12,560,730 |
| 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 |