China Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	56.60	56.80	55.00	55.40	55.40	-1.95%	1,212,954
Apr 1, 2026	56.40	57.00	55.90	56.50	56.50	1.99%	1,405,273
Mar 31, 2026	56.00	56.50	54.90	55.40	55.40	-1.77%	1,128,878
Mar 30, 2026	54.60	56.50	54.60	56.40	56.40	1.62%	870,326
Mar 27, 2026	55.00	55.60	54.70	55.50	55.50	-0.54%	1,758,003
Mar 26, 2026	55.20	56.50	55.00	55.80	55.80	1.82%	2,004,519
Mar 25, 2026	55.00	55.00	54.20	54.80	54.80	1.48%	1,197,832
Mar 24, 2026	54.30	54.70	53.50	54.00	54.00	-1.10%	1,851,614
Mar 23, 2026	53.80	55.00	53.80	54.60	54.60	-0.55%	915,125
Mar 20, 2026	55.60	55.90	54.80	54.90	54.90	-1.44%	3,928,808
Mar 19, 2026	56.20	57.00	55.40	55.70	55.70	-1.42%	1,587,075
Mar 18, 2026	57.30	57.30	56.20	56.50	56.50	-0.35%	1,251,378
Mar 17, 2026	56.50	57.30	56.40	56.70	56.70	0.35%	1,143,547
Mar 16, 2026	56.80	57.30	56.30	56.50	56.50	-0.53%	699,411
Mar 13, 2026	56.70	57.90	56.70	56.80	56.80	-1.22%	919,235
Mar 12, 2026	56.30	57.60	56.30	57.50	57.50	1.23%	1,217,297
Mar 11, 2026	54.70	57.40	54.70	56.80	56.80	5.58%	1,667,231
Mar 10, 2026	54.90	54.90	53.70	53.80	53.80	-0.55%	1,102,122
Mar 9, 2026	54.80	54.90	53.50	54.10	54.10	-3.22%	1,696,579
Mar 6, 2026	55.60	56.30	55.30	55.90	55.90	0.54%	736,953
Mar 5, 2026	57.30	57.90	55.50	55.60	55.60	-1.77%	1,688,381
Mar 4, 2026	58.10	58.40	56.50	56.60	56.60	-3.08%	1,574,525
Mar 3, 2026	59.70	59.90	58.30	58.40	58.40	-2.18%	1,065,613
Mar 2, 2026	59.20	60.20	59.10	59.70	59.70	-0.17%	936,782
Feb 26, 2026	59.20	60.20	59.00	59.80	59.80	1.01%	1,634,306
Feb 25, 2026	59.30	59.90	58.90	59.20	59.20	-0.17%	976,459
Feb 24, 2026	58.60	59.50	58.40	59.30	59.30	0.34%	1,302,728
Feb 23, 2026	59.70	60.20	58.70	59.10	59.10	-0.34%	1,946,437
Feb 11, 2026	57.90	59.90	57.70	59.30	59.30	4.22%	4,471,909
Feb 10, 2026	56.20	57.00	56.20	56.90	56.90	1.25%	755,224
Feb 9, 2026	56.40	56.60	56.10	56.20	56.20	-	479,593
Feb 6, 2026	56.00	56.40	55.40	56.20	56.20	0.18%	686,608
Feb 5, 2026	56.00	56.90	56.00	56.10	56.10	0.18%	579,414
Feb 4, 2026	55.10	56.40	55.10	56.00	56.00	1.82%	618,815
Feb 3, 2026	55.20	55.80	54.80	55.00	55.00	-0.36%	679,235
Feb 2, 2026	55.60	55.60	55.00	55.20	55.20	-0.54%	964,188
Jan 30, 2026	56.10	56.50	55.50	55.50	55.50	-0.89%	780,172
Jan 29, 2026	55.90	56.40	55.70	56.00	56.00	0.36%	543,200
Jan 28, 2026	56.30	56.50	55.70	55.80	55.80	-0.53%	928,880
Jan 27, 2026	56.70	56.80	56.10	56.10	56.10	-0.71%	568,263
Jan 26, 2026	56.00	56.60	55.90	56.50	56.50	0.89%	626,715
Jan 23, 2026	57.00	57.00	55.90	56.00	56.00	-1.41%	1,708,194
Jan 22, 2026	57.50	57.50	56.60	56.80	56.80	-0.35%	1,086,340
Jan 21, 2026	58.10	58.10	57.00	57.00	57.00	-1.89%	2,396,035
Jan 20, 2026	58.50	59.10	58.10	58.10	58.10	-1.02%	1,319,045
Jan 19, 2026	58.60	59.70	58.30	58.70	58.70	0.17%	1,669,700
Jan 16, 2026	58.00	59.20	58.00	58.60	58.60	0.86%	1,560,279
Jan 15, 2026	58.20	58.30	57.50	58.10	58.10	-	1,220,573
Jan 14, 2026	58.10	58.70	57.90	58.10	58.10	-	1,046,511
Jan 13, 2026	58.90	58.90	57.90	58.10	58.10	-1.19%	1,048,413