CATARC Automotive Proving Ground Co.,Ltd. (SHE:301215)
China · Delayed Price · Currency is CNY 6.20
+0.09 (1.47%)
At close: Apr 16, 2026
SHE:301215 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6.16 | 6.21 | 6.11 | 6.20 | 6.20 | 1.47% | 8,689,445 |
| Apr 15, 2026 | 6.11 | 6.18 | 6.09 | 6.11 | 6.11 | 0.33% | 9,349,598 |
| Apr 14, 2026 | 6.10 | 6.14 | 6.03 | 6.09 | 6.09 | 0.16% | 6,987,034 |
| Apr 13, 2026 | 6.07 | 6.12 | 6.04 | 6.08 | 6.08 | -0.33% | 7,783,900 |
| Apr 10, 2026 | 6.09 | 6.18 | 6.05 | 6.10 | 6.10 | 1.16% | 8,837,438 |
| Apr 9, 2026 | 6.12 | 6.18 | 6.02 | 6.03 | 6.03 | -1.95% | 11,155,660 |
| Apr 8, 2026 | 6.05 | 6.16 | 6.03 | 6.15 | 6.15 | 3.89% | 11,120,600 |
| Apr 7, 2026 | 5.87 | 5.95 | 5.85 | 5.92 | 5.92 | 1.02% | 8,649,272 |
| Apr 3, 2026 | 6.09 | 6.09 | 5.84 | 5.86 | 5.86 | -3.14% | 9,122,809 |
| Apr 2, 2026 | 6.12 | 6.20 | 5.99 | 6.05 | 6.05 | -1.31% | 9,653,200 |
| Apr 1, 2026 | 6.14 | 6.21 | 6.08 | 6.13 | 6.13 | 1.16% | 13,389,757 |
| Mar 31, 2026 | 5.99 | 6.13 | 5.99 | 6.06 | 6.06 | 0.83% | 12,158,500 |
| Mar 30, 2026 | 5.93 | 6.03 | 5.88 | 6.01 | 6.01 | 0.17% | 10,796,260 |
| Mar 27, 2026 | 5.90 | 6.04 | 5.87 | 6.00 | 6.00 | 1.01% | 7,331,900 |
| Mar 26, 2026 | 6.04 | 6.09 | 5.91 | 5.94 | 5.94 | -1.82% | 9,146,692 |
| Mar 25, 2026 | 6.00 | 6.07 | 5.98 | 6.05 | 6.05 | 1.34% | 8,618,600 |
| Mar 24, 2026 | 5.90 | 5.98 | 5.79 | 5.97 | 5.97 | 3.11% | 12,549,000 |
| Mar 23, 2026 | 6.16 | 6.16 | 5.71 | 5.79 | 5.79 | -7.36% | 19,877,000 |
| Mar 20, 2026 | 6.39 | 6.44 | 6.24 | 6.25 | 6.25 | -2.19% | 10,041,336 |
| Mar 19, 2026 | 6.45 | 6.48 | 6.36 | 6.39 | 6.39 | -1.69% | 9,977,200 |
| Mar 18, 2026 | 6.48 | 6.53 | 6.41 | 6.50 | 6.50 | 0.31% | 8,068,261 |
| Mar 17, 2026 | 6.62 | 6.65 | 6.47 | 6.48 | 6.48 | -1.67% | 9,174,690 |
| Mar 16, 2026 | 6.61 | 6.62 | 6.53 | 6.59 | 6.59 | -0.15% | 7,098,111 |
| Mar 13, 2026 | 6.64 | 6.72 | 6.58 | 6.60 | 6.60 | -0.90% | 8,872,000 |
| Mar 12, 2026 | 6.70 | 6.75 | 6.63 | 6.66 | 6.66 | -0.89% | 8,697,600 |
| Mar 11, 2026 | 6.82 | 6.82 | 6.70 | 6.72 | 6.72 | -0.88% | 8,898,700 |
| Mar 10, 2026 | 6.70 | 6.81 | 6.67 | 6.78 | 6.78 | 2.26% | 12,085,200 |
| Mar 9, 2026 | 6.70 | 6.78 | 6.50 | 6.63 | 6.63 | -3.49% | 18,021,300 |
| Mar 6, 2026 | 6.71 | 6.89 | 6.69 | 6.87 | 6.87 | 1.93% | 9,059,564 |
| Mar 5, 2026 | 6.72 | 6.84 | 6.68 | 6.74 | 6.74 | 2.12% | 12,677,405 |
| Mar 4, 2026 | 6.70 | 6.74 | 6.54 | 6.60 | 6.60 | -1.93% | 15,709,668 |
| Mar 3, 2026 | 7.01 | 7.08 | 6.72 | 6.73 | 6.73 | -3.86% | 17,361,441 |
| Mar 2, 2026 | 7.17 | 7.23 | 6.97 | 7.00 | 7.00 | -3.98% | 18,225,900 |
| Feb 27, 2026 | 7.30 | 7.33 | 7.22 | 7.29 | 7.29 | -0.68% | 10,748,830 |
| Feb 26, 2026 | 7.20 | 7.42 | 7.18 | 7.34 | 7.34 | 1.80% | 16,491,818 |
| Feb 25, 2026 | 7.26 | 7.32 | 7.19 | 7.21 | 7.21 | -0.96% | 12,878,470 |
| Feb 24, 2026 | 7.24 | 7.33 | 7.20 | 7.28 | 7.28 | 1.68% | 11,360,100 |
| 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 |