CATARC Automotive Proving Ground Co.,Ltd. (SHE:301215)
China · Delayed Price · Currency is CNY 5.42
-0.04 (-0.73%)
Sep 2, 2026, 4:00 PM EDT
SHE:301215 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.41 | 5.44 | 5.36 | 5.42 | 5.42 | -0.73% | 6,157,559 |
| Sep 1, 2026 | 5.41 | 5.49 | 5.40 | 5.46 | 5.46 | 0.92% | 9,875,140 |
| Aug 31, 2026 | 5.38 | 5.43 | 5.35 | 5.41 | 5.41 | - | 6,498,560 |
| Aug 28, 2026 | 5.40 | 5.44 | 5.38 | 5.41 | 5.41 | 0.19% | 7,096,981 |
| Aug 27, 2026 | 5.48 | 5.48 | 5.38 | 5.40 | 5.40 | -1.46% | 11,358,192 |
| Aug 26, 2026 | 5.40 | 5.54 | 5.40 | 5.48 | 5.48 | 2.24% | 17,652,248 |
| Aug 25, 2026 | 5.31 | 5.40 | 5.30 | 5.36 | 5.36 | 0.19% | 14,370,606 |
| Aug 24, 2026 | 5.31 | 5.43 | 5.29 | 5.35 | 5.35 | 2.49% | 24,935,120 |
| Aug 21, 2026 | 5.11 | 5.25 | 5.03 | 5.22 | 5.22 | 1.95% | 11,441,715 |
| Aug 20, 2026 | 5.11 | 5.17 | 5.09 | 5.12 | 5.12 | 0.79% | 7,885,512 |
| Aug 19, 2026 | 5.19 | 5.21 | 5.06 | 5.08 | 5.08 | -2.12% | 8,780,900 |
| Aug 18, 2026 | 5.22 | 5.23 | 5.15 | 5.19 | 5.19 | -0.76% | 6,210,100 |
| Aug 17, 2026 | 5.15 | 5.23 | 5.12 | 5.23 | 5.23 | 1.55% | 7,353,443 |
| Aug 14, 2026 | 5.22 | 5.22 | 5.14 | 5.15 | 5.15 | -0.96% | 6,496,000 |
| Aug 13, 2026 | 5.28 | 5.31 | 5.18 | 5.20 | 5.20 | -1.89% | 8,552,900 |
| Aug 12, 2026 | 5.32 | 5.33 | 5.27 | 5.30 | 5.30 | -0.38% | 6,299,700 |
| Aug 11, 2026 | 5.33 | 5.34 | 5.26 | 5.32 | 5.32 | - | 7,900,816 |
| Aug 10, 2026 | 5.25 | 5.33 | 5.21 | 5.32 | 5.32 | 1.53% | 9,977,145 |
| Aug 7, 2026 | 5.29 | 5.31 | 5.14 | 5.24 | 5.24 | -0.76% | 12,431,410 |
| Aug 6, 2026 | 5.27 | 5.38 | 5.21 | 5.28 | 5.28 | -1.49% | 18,293,460 |
| Aug 5, 2026 | 5.54 | 5.65 | 5.32 | 5.36 | 5.36 | 0.56% | 26,704,418 |
| Aug 4, 2026 | 5.43 | 5.45 | 5.31 | 5.33 | 5.33 | -1.84% | 11,424,494 |
| Aug 3, 2026 | 5.37 | 5.44 | 5.33 | 5.43 | 5.43 | 1.31% | 10,450,849 |
| Jul 31, 2026 | 5.32 | 5.42 | 5.29 | 5.36 | 5.36 | 1.52% | 13,159,028 |
| Jul 30, 2026 | 5.23 | 5.33 | 5.22 | 5.28 | 5.28 | 0.76% | 11,401,306 |
| Jul 29, 2026 | 5.08 | 5.25 | 5.08 | 5.24 | 5.24 | 3.15% | 12,547,860 |
| Jul 28, 2026 | 5.05 | 5.12 | 5.03 | 5.08 | 5.08 | 0.20% | 8,368,784 |
| Jul 27, 2026 | 5.02 | 5.08 | 4.98 | 5.07 | 5.07 | 1.40% | 9,528,696 |
| Jul 24, 2026 | 5.07 | 5.11 | 4.99 | 5.00 | 5.00 | -2.34% | 8,269,700 |
| Jul 23, 2026 | 5.01 | 5.14 | 5.00 | 5.12 | 5.12 | 1.99% | 10,904,232 |
| Jul 22, 2026 | 5.05 | 5.07 | 4.97 | 5.02 | 5.02 | -0.59% | 10,077,162 |
| Jul 21, 2026 | 5.03 | 5.10 | 4.98 | 5.05 | 5.05 | -0.20% | 12,839,402 |
| Jul 20, 2026 | 5.04 | 5.14 | 4.95 | 5.06 | 5.06 | 0.60% | 13,028,694 |
| 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 |