CIMC Vehicles (Group) Co., Ltd. (SHE:301039)
China · Delayed Price · Currency is CNY 7.89
-0.09 (-1.13%)
At close: May 25, 2026
CIMC Vehicles (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.05 | 8.06 | 7.97 | 7.98 | 7.98 | -0.25% | 11,018,590 |
| May 21, 2026 | 8.23 | 8.32 | 7.98 | 8.00 | 8.00 | -2.68% | 17,627,170 |
| May 20, 2026 | 8.26 | 8.39 | 8.06 | 8.22 | 8.22 | -1.20% | 16,448,370 |
| May 19, 2026 | 8.20 | 8.34 | 8.16 | 8.32 | 8.32 | 1.34% | 8,224,200 |
| May 18, 2026 | 8.30 | 8.39 | 8.12 | 8.21 | 8.21 | -1.56% | 13,191,040 |
| May 15, 2026 | 8.45 | 8.56 | 8.34 | 8.34 | 8.34 | -1.07% | 10,875,750 |
| May 14, 2026 | 8.59 | 8.61 | 8.43 | 8.43 | 8.43 | -1.75% | 9,057,620 |
| May 13, 2026 | 8.56 | 8.61 | 8.47 | 8.58 | 8.58 | 0.23% | 11,201,000 |
| May 12, 2026 | 8.70 | 8.71 | 8.56 | 8.56 | 8.56 | -1.72% | 10,344,730 |
| May 11, 2026 | 8.82 | 8.84 | 8.61 | 8.71 | 8.71 | -1.02% | 17,342,570 |
| May 8, 2026 | 8.85 | 8.87 | 8.77 | 8.80 | 8.80 | -0.56% | 7,384,299 |
| May 7, 2026 | 8.93 | 9.07 | 8.81 | 8.85 | 8.85 | -1.12% | 9,073,553 |
| May 6, 2026 | 8.90 | 9.03 | 8.86 | 8.95 | 8.95 | 0.22% | 12,209,350 |
| Apr 30, 2026 | 8.90 | 9.01 | 8.82 | 8.93 | 8.93 | - | 9,183,154 |
| Apr 29, 2026 | 8.74 | 8.98 | 8.69 | 8.93 | 8.93 | 2.17% | 10,981,180 |
| Apr 28, 2026 | 8.80 | 8.80 | 8.63 | 8.74 | 8.74 | - | 11,300,900 |
| Apr 27, 2026 | 9.07 | 9.07 | 8.46 | 8.74 | 8.74 | -4.59% | 30,156,490 |
| Apr 24, 2026 | 9.25 | 9.27 | 9.00 | 9.16 | 9.16 | -1.40% | 10,251,420 |
| Apr 23, 2026 | 9.27 | 9.35 | 9.21 | 9.29 | 9.29 | 0.32% | 8,656,200 |
| Apr 22, 2026 | 9.14 | 9.33 | 9.09 | 9.26 | 9.26 | 1.09% | 8,156,159 |
| Apr 21, 2026 | 9.12 | 9.29 | 9.12 | 9.16 | 9.16 | - | 6,792,499 |
| Apr 20, 2026 | 9.00 | 9.19 | 8.98 | 9.16 | 9.16 | 1.66% | 13,034,840 |
| Apr 17, 2026 | 9.20 | 9.21 | 8.98 | 9.01 | 9.01 | -2.28% | 12,147,610 |
| Apr 16, 2026 | 9.20 | 9.28 | 9.16 | 9.22 | 9.22 | 0.33% | 8,023,386 |
| Apr 15, 2026 | 9.22 | 9.28 | 9.16 | 9.19 | 9.19 | -0.22% | 9,266,298 |
| 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% | 15,304,180 |
| 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 |