CATARC Automotive Proving Ground Co.,Ltd. (SHE:301215)
China · Delayed Price · Currency is CNY 5.51
-0.01 (-0.18%)
At close: Nov 11, 2026
SHE:301215 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.50 | 5.57 | 5.48 | 5.51 | 5.51 | -0.18% | 9,225,800 |
| Nov 10, 2026 | 5.52 | 5.56 | 5.47 | 5.52 | 5.52 | 1.10% | 9,017,200 |
| Nov 9, 2026 | 5.56 | 5.59 | 5.47 | 5.51 | 5.46 | -0.36% | 10,702,839 |
| Nov 6, 2026 | 5.46 | 5.57 | 5.40 | 5.53 | 5.48 | -0.90% | 14,362,826 |
| Nov 5, 2026 | 5.50 | 5.58 | 5.45 | 5.58 | 5.53 | 0.90% | 17,511,291 |
| Nov 4, 2026 | 5.50 | 5.53 | 5.44 | 5.53 | 5.48 | 0.55% | 17,045,360 |
| Nov 3, 2026 | 5.37 | 5.51 | 5.36 | 5.50 | 5.45 | 1.66% | 16,879,945 |
| Nov 2, 2026 | 5.26 | 5.42 | 5.13 | 5.41 | 5.36 | 2.85% | 19,595,594 |
| Oct 30, 2026 | 5.31 | 5.43 | 5.24 | 5.26 | 5.21 | -2.23% | 14,421,534 |
| Oct 29, 2026 | 5.50 | 5.54 | 5.36 | 5.38 | 5.33 | -2.54% | 15,643,717 |
| Oct 28, 2026 | 5.45 | 5.59 | 5.42 | 5.52 | 5.47 | 2.22% | 20,213,619 |
| Oct 27, 2026 | 5.45 | 5.54 | 5.38 | 5.40 | 5.35 | -1.10% | 17,291,567 |
| Oct 26, 2026 | 5.35 | 5.51 | 5.33 | 5.46 | 5.41 | 0.55% | 17,733,634 |
| Oct 23, 2026 | 5.24 | 5.43 | 5.08 | 5.43 | 5.38 | 2.45% | 25,478,733 |
| Oct 22, 2026 | 5.45 | 5.53 | 5.26 | 5.30 | 5.25 | -3.46% | 16,396,578 |
| Oct 21, 2026 | 5.40 | 5.49 | 5.37 | 5.49 | 5.44 | 1.48% | 14,631,833 |
| Oct 20, 2026 | 5.40 | 5.53 | 5.38 | 5.41 | 5.36 | -0.55% | 15,283,764 |
| Oct 19, 2026 | 5.40 | 5.54 | 5.38 | 5.44 | 5.39 | -0.37% | 15,321,557 |
| Oct 16, 2026 | 5.30 | 5.52 | 5.29 | 5.46 | 5.41 | 3.80% | 18,285,288 |
| Oct 15, 2026 | 5.27 | 5.34 | 5.22 | 5.26 | 5.21 | -1.50% | 11,606,545 |
| Oct 14, 2026 | 5.43 | 5.51 | 5.33 | 5.34 | 5.29 | -2.02% | 15,407,531 |
| Oct 13, 2026 | 5.43 | 5.56 | 5.35 | 5.45 | 5.40 | -1.80% | 28,772,328 |
| Oct 12, 2026 | 5.79 | 6.17 | 5.53 | 5.55 | 5.50 | 1.65% | 44,246,332 |
| Oct 9, 2026 | 5.35 | 5.46 | 5.29 | 5.46 | 5.41 | 2.25% | 12,338,319 |
| Oct 8, 2026 | 5.31 | 5.39 | 5.26 | 5.34 | 5.29 | 1.14% | 12,992,009 |
| Sep 30, 2026 | 5.28 | 5.32 | 5.26 | 5.28 | 5.23 | - | 6,628,488 |
| Sep 29, 2026 | 5.20 | 5.31 | 5.20 | 5.28 | 5.23 | 1.15% | 6,307,049 |
| Sep 28, 2026 | 5.34 | 5.39 | 5.19 | 5.22 | 5.17 | -1.32% | 9,860,665 |
| Sep 24, 2026 | 5.30 | 5.38 | 5.28 | 5.29 | 5.24 | -0.38% | 6,351,182 |
| Sep 23, 2026 | 5.33 | 5.36 | 5.31 | 5.31 | 5.26 | -0.75% | 5,758,246 |
| Sep 22, 2026 | 5.33 | 5.36 | 5.29 | 5.35 | 5.30 | 0.38% | 6,616,573 |
| Sep 21, 2026 | 5.28 | 5.34 | 5.27 | 5.33 | 5.28 | 1.14% | 7,518,900 |
| Sep 18, 2026 | 5.30 | 5.33 | 5.25 | 5.27 | 5.22 | -0.38% | 6,238,028 |
| Sep 17, 2026 | 5.20 | 5.30 | 5.16 | 5.29 | 5.24 | 1.54% | 6,350,569 |
| Sep 16, 2026 | 5.19 | 5.25 | 5.15 | 5.21 | 5.16 | 0.39% | 4,907,831 |
| Sep 15, 2026 | 5.30 | 5.30 | 5.18 | 5.19 | 5.14 | -2.08% | 7,097,542 |
| Sep 14, 2026 | 5.24 | 5.31 | 5.21 | 5.30 | 5.25 | 0.95% | 7,059,100 |
| Sep 11, 2026 | 5.34 | 5.34 | 5.19 | 5.25 | 5.20 | -1.69% | 8,928,500 |
| Sep 10, 2026 | 5.35 | 5.37 | 5.32 | 5.34 | 5.29 | -0.56% | 6,827,730 |
| Sep 9, 2026 | 5.44 | 5.45 | 5.35 | 5.37 | 5.32 | -1.47% | 9,565,163 |
| Sep 8, 2026 | 5.36 | 5.46 | 5.35 | 5.45 | 5.40 | 2.25% | 9,913,957 |
| Sep 7, 2026 | 5.40 | 5.40 | 5.32 | 5.33 | 5.28 | -0.56% | 7,637,568 |
| Sep 4, 2026 | 5.40 | 5.45 | 5.33 | 5.36 | 5.31 | 0.19% | 7,950,268 |
| Sep 3, 2026 | 5.40 | 5.46 | 5.34 | 5.35 | 5.30 | -1.29% | 6,737,157 |
| Sep 2, 2026 | 5.41 | 5.44 | 5.36 | 5.42 | 5.37 | -0.73% | 6,156,859 |
| Sep 1, 2026 | 5.41 | 5.49 | 5.40 | 5.46 | 5.41 | 0.92% | 9,873,740 |
| Aug 31, 2026 | 5.38 | 5.43 | 5.35 | 5.41 | 5.36 | - | 6,498,560 |
| Aug 28, 2026 | 5.40 | 5.44 | 5.38 | 5.41 | 5.36 | 0.19% | 7,096,981 |
| Aug 27, 2026 | 5.48 | 5.48 | 5.38 | 5.40 | 5.35 | -1.46% | 11,358,192 |
| Aug 26, 2026 | 5.40 | 5.54 | 5.40 | 5.48 | 5.43 | 2.24% | 17,646,848 |