CATARC Automotive Proving Ground Co.,Ltd. (SHE:301215)
China · Delayed Price · Currency is CNY 5.03
-0.15 (-2.90%)
Jul 17, 2026, 4:00 PM EDT
SHE:301215 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.19 | 5.26 | 4.98 | 5.03 | 5.03 | -2.90% | 12,600,430 |
| Jul 16, 2026 | 5.17 | 5.24 | 5.12 | 5.18 | 5.18 | -0.19% | 8,632,936 |
| Jul 15, 2026 | 5.09 | 5.22 | 5.07 | 5.19 | 5.19 | 1.76% | 8,523,512 |
| Jul 14, 2026 | 4.98 | 5.12 | 4.96 | 5.10 | 5.10 | 1.39% | 10,285,700 |
| Jul 13, 2026 | 5.14 | 5.16 | 4.99 | 5.03 | 5.03 | -2.52% | 10,463,367 |
| Jul 10, 2026 | 5.06 | 5.25 | 5.00 | 5.16 | 5.16 | 1.38% | 9,846,600 |
| Jul 9, 2026 | 5.12 | 5.16 | 5.03 | 5.09 | 5.09 | -1.36% | 9,364,164 |
| Jul 8, 2026 | 5.15 | 5.23 | 5.11 | 5.16 | 5.16 | -0.58% | 7,721,393 |
| Jul 7, 2026 | 5.35 | 5.37 | 5.15 | 5.19 | 5.19 | -2.99% | 9,852,090 |
| Jul 6, 2026 | 5.38 | 5.43 | 5.32 | 5.35 | 5.35 | -0.56% | 9,378,976 |
| Jul 3, 2026 | 5.40 | 5.49 | 5.35 | 5.38 | 5.38 | 0.37% | 12,376,198 |
| Jul 2, 2026 | 5.36 | 5.45 | 5.33 | 5.36 | 5.36 | -0.74% | 14,389,550 |
| Jul 1, 2026 | 5.17 | 5.48 | 5.16 | 5.40 | 5.40 | 4.05% | 16,966,749 |
| Jun 30, 2026 | 5.09 | 5.20 | 5.07 | 5.19 | 5.19 | 1.76% | 10,576,520 |
| Jun 29, 2026 | 5.23 | 5.28 | 5.04 | 5.10 | 5.10 | -3.04% | 13,231,887 |
| Jun 26, 2026 | 5.21 | 5.32 | 5.15 | 5.26 | 5.26 | 0.57% | 8,842,495 |
| Jun 25, 2026 | 5.41 | 5.41 | 5.18 | 5.23 | 5.23 | -2.79% | 11,031,023 |
| Jun 24, 2026 | 5.38 | 5.53 | 5.35 | 5.38 | 5.38 | 0.94% | 13,361,190 |
| Jun 23, 2026 | 5.21 | 5.55 | 5.21 | 5.33 | 5.33 | 1.14% | 14,374,338 |
| Jun 22, 2026 | 5.31 | 5.36 | 5.12 | 5.27 | 5.27 | -1.50% | 11,625,812 |
| Jun 18, 2026 | 5.31 | 5.51 | 5.31 | 5.35 | 5.35 | -0.19% | 11,623,169 |
| Jun 17, 2026 | 5.25 | 5.38 | 5.20 | 5.36 | 5.36 | 2.10% | 12,506,326 |
| Jun 16, 2026 | 5.22 | 5.28 | 5.17 | 5.25 | 5.25 | -0.19% | 10,459,576 |
| Jun 15, 2026 | 5.24 | 5.32 | 5.15 | 5.26 | 5.26 | 1.15% | 15,743,821 |
| Jun 12, 2026 | 5.05 | 5.25 | 4.98 | 5.20 | 5.20 | 3.38% | 26,938,810 |
| Jun 11, 2026 | 5.21 | 5.25 | 4.98 | 5.03 | 5.03 | -9.86% | 32,148,760 |
| Jun 10, 2026 | 5.65 | 5.75 | 5.54 | 5.58 | 5.58 | -1.93% | 26,951,430 |
| Jun 9, 2026 | 5.79 | 5.95 | 5.52 | 5.69 | 5.69 | 5.18% | 27,140,900 |
| Jun 8, 2026 | 5.57 | 5.60 | 5.32 | 5.41 | 5.41 | -3.57% | 12,903,100 |
| Jun 5, 2026 | 5.60 | 5.69 | 5.54 | 5.61 | 5.61 | 0.18% | 9,156,633 |
| Jun 4, 2026 | 5.78 | 5.83 | 5.57 | 5.60 | 5.60 | -3.28% | 15,836,000 |
| Jun 3, 2026 | 5.84 | 5.87 | 5.76 | 5.79 | 5.79 | -1.03% | 8,341,005 |
| Jun 2, 2026 | 5.90 | 5.90 | 5.82 | 5.85 | 5.85 | -0.51% | 8,675,000 |
| Jun 1, 2026 | 5.77 | 5.96 | 5.75 | 5.88 | 5.88 | 1.75% | 13,281,400 |
| May 29, 2026 | 6.00 | 6.09 | 5.81 | 5.84 | 5.78 | -2.67% | 11,243,610 |
| May 28, 2026 | 5.92 | 6.08 | 5.89 | 6.00 | 5.94 | 0.84% | 9,427,000 |
| May 27, 2026 | 6.07 | 6.12 | 5.92 | 5.95 | 5.89 | -1.98% | 9,207,614 |
| May 26, 2026 | 6.18 | 6.24 | 6.01 | 6.07 | 6.01 | -1.94% | 9,917,000 |
| May 25, 2026 | 6.19 | 6.23 | 6.10 | 6.19 | 6.13 | 0.32% | 9,424,705 |
| May 22, 2026 | 6.14 | 6.20 | 6.07 | 6.17 | 6.11 | 1.48% | 11,437,100 |
| May 21, 2026 | 6.12 | 6.38 | 6.08 | 6.08 | 6.02 | -0.65% | 15,711,570 |
| May 20, 2026 | 6.20 | 6.23 | 6.06 | 6.12 | 6.06 | -0.97% | 9,019,253 |
| May 19, 2026 | 6.14 | 6.23 | 6.10 | 6.18 | 6.12 | 0.65% | 8,018,400 |
| May 18, 2026 | 6.26 | 6.27 | 6.05 | 6.14 | 6.08 | -1.60% | 12,811,350 |
| May 15, 2026 | 6.23 | 6.37 | 6.21 | 6.24 | 6.17 | - | 10,643,360 |
| May 14, 2026 | 6.38 | 6.39 | 6.24 | 6.24 | 6.17 | -2.35% | 10,195,100 |
| May 13, 2026 | 6.34 | 6.40 | 6.30 | 6.39 | 6.32 | 1.43% | 10,816,220 |
| May 12, 2026 | 6.43 | 6.45 | 6.30 | 6.30 | 6.23 | -2.17% | 13,478,630 |
| May 11, 2026 | 6.47 | 6.49 | 6.37 | 6.44 | 6.37 | -0.31% | 13,033,300 |
| May 8, 2026 | 6.49 | 6.51 | 6.43 | 6.46 | 6.39 | -0.31% | 11,662,830 |