CATARC Automotive Proving Ground Co.,Ltd. (SHE:301215)
China · Delayed Price · Currency is CNY 7.20
+0.03 (0.42%)
At close: Feb 12, 2026
SHE:301215 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.19 | 7.33 | 7.14 | 7.16 | 7.16 | -0.56% | 12,595,970 |
| Feb 12, 2026 | 7.15 | 7.25 | 7.12 | 7.20 | 7.20 | 0.42% | 11,379,835 |
| Feb 11, 2026 | 7.11 | 7.27 | 7.09 | 7.17 | 7.17 | 0.84% | 14,776,050 |
| Feb 10, 2026 | 7.01 | 7.21 | 6.96 | 7.11 | 7.11 | 1.43% | 14,982,280 |
| Feb 9, 2026 | 7.03 | 7.05 | 6.97 | 7.01 | 7.01 | 0.72% | 10,595,630 |
| Feb 6, 2026 | 6.98 | 7.07 | 6.90 | 6.96 | 6.96 | -0.43% | 12,272,646 |
| Feb 5, 2026 | 7.04 | 7.14 | 6.97 | 6.99 | 6.99 | -0.71% | 11,144,740 |
| Feb 4, 2026 | 6.91 | 7.20 | 6.86 | 7.04 | 7.04 | 2.18% | 16,894,960 |
| Feb 3, 2026 | 6.87 | 6.92 | 6.81 | 6.89 | 6.89 | 1.17% | 11,351,100 |
| Feb 2, 2026 | 6.90 | 6.96 | 6.81 | 6.81 | 6.81 | -1.73% | 12,994,480 |
| Jan 30, 2026 | 6.94 | 7.01 | 6.82 | 6.93 | 6.93 | -0.72% | 14,146,200 |
| Jan 29, 2026 | 7.06 | 7.17 | 6.96 | 6.98 | 6.98 | -1.41% | 14,899,040 |
| Jan 28, 2026 | 7.14 | 7.22 | 7.07 | 7.08 | 7.08 | -1.39% | 12,055,212 |
| Jan 27, 2026 | 7.13 | 7.21 | 6.99 | 7.18 | 7.18 | 0.70% | 14,023,230 |
| Jan 26, 2026 | 7.36 | 7.38 | 7.10 | 7.13 | 7.13 | -2.99% | 18,941,650 |
| Jan 23, 2026 | 7.28 | 7.39 | 7.23 | 7.35 | 7.35 | 1.66% | 18,097,520 |
| Jan 22, 2026 | 7.27 | 7.32 | 7.21 | 7.23 | 7.23 | 0.28% | 13,483,300 |
| Jan 21, 2026 | 7.11 | 7.23 | 7.10 | 7.21 | 7.21 | 0.70% | 12,509,890 |
| Jan 20, 2026 | 7.22 | 7.25 | 7.09 | 7.16 | 7.16 | -1.10% | 16,537,748 |
| Jan 19, 2026 | 7.02 | 7.35 | 7.02 | 7.24 | 7.24 | 3.13% | 25,104,401 |
| Jan 16, 2026 | 7.01 | 7.09 | 6.97 | 7.02 | 7.02 | 0.43% | 14,443,180 |
| Jan 15, 2026 | 7.00 | 7.11 | 6.93 | 6.99 | 6.99 | -0.43% | 16,071,400 |
| Jan 14, 2026 | 7.03 | 7.23 | 6.91 | 7.02 | 7.02 | -0.14% | 27,472,799 |
| Jan 13, 2026 | 7.24 | 7.27 | 7.01 | 7.03 | 7.03 | -3.17% | 20,640,013 |
| Jan 12, 2026 | 7.00 | 7.29 | 6.99 | 7.26 | 7.26 | 3.57% | 25,162,530 |
| Jan 9, 2026 | 7.00 | 7.04 | 6.93 | 7.01 | 7.01 | -0.14% | 16,418,582 |
| Jan 8, 2026 | 6.97 | 7.02 | 6.91 | 7.02 | 7.02 | 0.29% | 17,700,071 |
| Jan 7, 2026 | 7.11 | 7.17 | 6.93 | 7.00 | 7.00 | -1.96% | 25,182,177 |
| Jan 6, 2026 | 6.85 | 7.23 | 6.82 | 7.14 | 7.14 | 4.08% | 35,678,860 |
| Jan 5, 2026 | 6.85 | 6.87 | 6.79 | 6.86 | 6.86 | 0.15% | 15,272,909 |
| Dec 31, 2025 | 6.79 | 6.88 | 6.72 | 6.85 | 6.85 | 1.18% | 13,116,860 |
| Dec 30, 2025 | 6.81 | 6.87 | 6.75 | 6.77 | 6.77 | -0.73% | 14,919,280 |
| Dec 29, 2025 | 6.94 | 6.95 | 6.81 | 6.82 | 6.82 | -1.45% | 19,882,050 |
| Dec 26, 2025 | 6.87 | 7.00 | 6.81 | 6.92 | 6.92 | 0.73% | 18,482,700 |
| Dec 25, 2025 | 6.82 | 6.90 | 6.78 | 6.87 | 6.87 | 0.73% | 14,023,371 |
| Dec 24, 2025 | 6.79 | 6.95 | 6.76 | 6.82 | 6.82 | 1.04% | 17,937,355 |
| Dec 23, 2025 | 6.86 | 6.91 | 6.73 | 6.75 | 6.75 | -1.89% | 22,363,204 |
| Dec 22, 2025 | 6.92 | 7.04 | 6.86 | 6.88 | 6.88 | 0.88% | 39,567,047 |
| Dec 19, 2025 | 6.55 | 6.88 | 6.52 | 6.82 | 6.82 | 3.81% | 35,616,160 |
| Dec 18, 2025 | 6.42 | 6.64 | 6.39 | 6.57 | 6.57 | 0.77% | 26,144,613 |
| Dec 17, 2025 | 6.39 | 6.52 | 6.25 | 6.52 | 6.52 | 1.56% | 36,005,781 |
| Dec 16, 2025 | 6.69 | 6.79 | 6.31 | 6.42 | 6.42 | 3.05% | 43,685,790 |
| Dec 15, 2025 | 6.21 | 6.29 | 6.18 | 6.23 | 6.23 | -0.32% | 6,594,289 |
| Dec 12, 2025 | 6.23 | 6.31 | 6.19 | 6.25 | 6.25 | 0.32% | 9,083,373 |
| Dec 11, 2025 | 6.34 | 6.35 | 6.23 | 6.23 | 6.23 | -1.58% | 9,328,542 |
| Dec 10, 2025 | 6.31 | 6.37 | 6.27 | 6.33 | 6.33 | 0.16% | 8,578,248 |
| Dec 9, 2025 | 6.40 | 6.46 | 6.32 | 6.32 | 6.32 | -1.71% | 6,773,861 |
| Dec 8, 2025 | 6.47 | 6.52 | 6.41 | 6.43 | 6.43 | -0.31% | 9,305,200 |
| Dec 5, 2025 | 6.36 | 6.46 | 6.32 | 6.45 | 6.45 | 1.26% | 6,759,677 |
| Dec 4, 2025 | 6.47 | 6.47 | 6.35 | 6.37 | 6.37 | -1.24% | 6,359,797 |