China Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	50.90	51.20	50.50	50.50	-	-0.39%	872,911
Aug 6, 2026	51.20	51.70	50.20	50.70	50.70	-1.55%	3,634,720
Aug 5, 2026	52.50	53.30	51.10	51.50	51.50	1.78%	6,727,519
Aug 4, 2026	51.10	51.50	50.00	50.60	50.60	-1.75%	2,368,048
Aug 3, 2026	52.90	53.20	51.40	51.50	51.50	-3.01%	1,594,456
Jul 31, 2026	52.60	54.20	52.60	53.10	53.10	1.72%	1,664,249
Jul 30, 2026	51.80	52.50	51.50	52.20	52.20	0.97%	981,697
Jul 29, 2026	52.20	52.30	50.70	51.70	51.70	0.39%	1,294,214
Jul 28, 2026	52.00	52.00	51.30	51.50	51.50	-0.58%	1,098,863
Jul 27, 2026	52.00	52.30	51.60	51.80	51.80	-	499,229
Jul 24, 2026	52.00	52.20	51.60	51.80	51.80	-0.38%	969,351
Jul 23, 2026	52.30	52.70	51.80	52.00	52.00	0.19%	2,170,192
Jul 22, 2026	56.10	56.30	55.50	55.50	51.90	-1.07%	2,312,495
Jul 21, 2026	56.40	56.70	55.90	56.10	52.46	-0.53%	1,418,262
Jul 20, 2026	57.20	57.30	56.10	56.40	52.74	0.36%	923,044
Jul 17, 2026	57.50	57.90	56.20	56.20	52.55	-2.94%	1,322,593
Jul 16, 2026	57.70	58.20	57.50	57.90	54.14	0.52%	974,443
Jul 15, 2026	57.20	57.60	56.90	57.60	53.86	0.35%	539,799
Jul 14, 2026	57.50	57.50	56.40	57.40	53.68	0.53%	1,281,730
Jul 13, 2026	57.60	57.60	56.60	57.10	53.40	0.18%	592,863
Jul 9, 2026	57.20	57.50	57.00	57.00	53.30	-1.04%	616,500
Jul 8, 2026	57.20	57.90	56.70	57.60	53.86	1.05%	1,375,646
Jul 7, 2026	57.80	57.80	56.80	57.00	53.30	-0.87%	748,162
Jul 6, 2026	57.10	57.90	57.10	57.50	53.77	0.70%	740,526
Jul 3, 2026	56.00	57.60	56.00	57.10	53.40	1.24%	1,375,886
Jul 2, 2026	56.50	56.80	55.90	56.40	52.74	-0.18%	808,580
Jul 1, 2026	55.70	56.80	55.30	56.50	52.84	1.99%	2,943,537
Jun 30, 2026	55.60	55.60	55.00	55.40	51.81	-0.36%	536,283
Jun 29, 2026	54.90	55.70	54.90	55.60	51.99	1.09%	668,838
Jun 26, 2026	55.20	55.20	54.50	55.00	51.43	-0.72%	858,710
Jun 25, 2026	55.90	56.00	55.30	55.40	51.81	-0.89%	721,361
Jun 24, 2026	54.80	56.20	54.80	55.90	52.27	1.82%	1,452,714
Jun 23, 2026	55.30	55.40	54.70	54.90	51.34	-0.36%	669,381
Jun 22, 2026	55.90	55.90	55.00	55.10	51.53	-0.36%	904,383
Jun 18, 2026	56.20	56.20	55.30	55.30	51.71	-1.60%	813,350
Jun 17, 2026	55.30	56.30	55.20	56.20	52.55	1.08%	989,170
Jun 16, 2026	56.20	56.20	55.30	55.60	51.99	-0.18%	495,718
Jun 15, 2026	56.60	56.60	55.60	55.70	52.09	-1.59%	1,046,487
Jun 12, 2026	55.70	56.60	55.40	56.60	52.93	2.54%	1,870,012
Jun 11, 2026	55.90	55.90	54.80	55.20	51.62	-1.25%	798,779
Jun 10, 2026	55.50	56.30	55.00	55.90	52.27	1.08%	1,422,241
Jun 9, 2026	54.70	56.00	54.60	55.30	51.71	0.91%	1,269,756
Jun 8, 2026	55.00	55.70	54.60	54.80	51.25	-3.18%	1,187,815
Jun 5, 2026	56.40	56.80	55.40	56.60	52.93	0.89%	2,066,796
Jun 4, 2026	54.90	56.50	54.80	56.10	52.46	2.19%	2,570,956
Jun 3, 2026	54.00	55.10	53.70	54.90	51.34	1.67%	2,890,212
Jun 2, 2026	53.40	54.30	53.00	54.00	50.50	0.75%	3,003,525
Jun 1, 2026	54.10	54.10	53.20	53.60	50.12	-0.37%	1,539,856
May 29, 2026	53.00	54.10	53.00	53.80	50.31	1.70%	2,122,191
May 28, 2026	52.60	53.50	52.20	52.90	49.47	0.57%	1,916,150