CIMC Vehicles (Group) Co., Ltd. (SHE:301039)
China · Delayed Price · Currency is CNY 7.75
+0.08 (1.04%)
At close: Jun 12, 2026
CIMC Vehicles (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 7.71 | 7.73 | 7.60 | 7.67 | 7.67 | -0.78% | 9,032,510 |
| Jun 10, 2026 | 7.69 | 7.74 | 7.58 | 7.73 | 7.73 | 0.39% | 10,035,190 |
| Jun 9, 2026 | 7.72 | 7.78 | 7.61 | 7.70 | 7.70 | - | 8,903,770 |
| Jun 8, 2026 | 7.82 | 7.92 | 7.63 | 7.70 | 7.70 | -2.28% | 13,860,110 |
| Jun 5, 2026 | 7.85 | 7.99 | 7.82 | 7.88 | 7.88 | 0.25% | 13,101,800 |
| Jun 4, 2026 | 7.97 | 8.03 | 7.82 | 7.86 | 7.86 | -1.13% | 8,612,700 |
| Jun 3, 2026 | 8.06 | 8.13 | 7.95 | 7.95 | 7.95 | -1.49% | 9,074,374 |
| Jun 2, 2026 | 8.15 | 8.17 | 8.01 | 8.07 | 8.07 | -0.98% | 10,446,620 |
| Jun 1, 2026 | 8.10 | 8.21 | 7.99 | 8.15 | 8.15 | 0.37% | 12,827,210 |
| May 29, 2026 | 8.02 | 8.25 | 8.01 | 8.12 | 8.12 | 1.25% | 14,943,040 |
| May 28, 2026 | 7.95 | 8.04 | 7.90 | 8.02 | 8.02 | 0.75% | 9,649,247 |
| May 27, 2026 | 8.00 | 8.09 | 7.88 | 7.96 | 7.96 | -1.24% | 10,180,530 |
| May 26, 2026 | 7.90 | 8.07 | 7.85 | 8.06 | 8.06 | 2.15% | 12,186,800 |
| May 25, 2026 | 7.99 | 8.05 | 7.85 | 7.89 | 7.89 | -1.13% | 13,326,490 |
| 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 |