China Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	54.90	56.50	54.80	56.10	56.10	2.19%	2,567,696
Jun 3, 2026	54.00	55.10	53.70	54.90	54.90	1.67%	2,886,680
Jun 2, 2026	53.40	54.30	53.00	54.00	54.00	0.75%	3,003,525
Jun 1, 2026	54.10	54.10	53.20	53.60	53.60	-0.37%	1,539,263
May 29, 2026	53.00	54.10	53.00	53.80	53.80	1.70%	2,122,191
May 28, 2026	52.60	53.50	52.20	52.90	52.90	0.57%	1,916,150
May 27, 2026	53.40	53.40	52.50	52.60	52.60	-1.13%	1,695,900
May 26, 2026	53.30	53.30	52.50	53.20	53.20	-0.19%	1,666,390
May 25, 2026	53.00	53.40	52.40	53.30	53.30	0.38%	1,616,570
May 22, 2026	52.80	53.20	52.00	53.10	53.10	0.57%	1,727,576
May 21, 2026	52.20	52.90	52.00	52.80	52.80	1.15%	1,312,834
May 20, 2026	52.10	52.50	51.70	52.20	52.20	0.38%	1,006,925
May 19, 2026	51.60	52.50	51.60	52.00	52.00	0.19%	891,558
May 18, 2026	52.30	52.30	51.50	51.90	51.90	-0.19%	1,100,851
May 15, 2026	52.50	52.60	51.90	52.00	52.00	-0.38%	1,696,823
May 14, 2026	52.70	53.10	52.00	52.20	52.20	-1.32%	3,028,807
May 13, 2026	53.90	53.90	52.50	52.90	52.90	-2.04%	3,773,584
May 12, 2026	54.00	54.50	53.90	54.00	54.00	-0.18%	1,157,338
May 11, 2026	54.50	54.50	53.90	54.10	54.10	-0.55%	1,223,826
May 8, 2026	55.30	55.50	54.40	54.40	54.40	-1.09%	951,391
May 7, 2026	54.50	55.20	54.00	55.00	55.00	1.85%	1,414,862
May 6, 2026	54.40	54.40	53.90	54.00	54.00	0.56%	1,044,420
May 5, 2026	54.20	54.80	53.30	53.70	53.70	-1.47%	2,409,347
May 4, 2026	53.90	54.80	53.80	54.50	54.50	0.74%	1,023,675
Apr 30, 2026	54.20	54.40	53.80	54.10	54.10	-0.18%	906,844
Apr 29, 2026	53.90	54.30	53.30	54.20	54.20	0.56%	706,751
Apr 28, 2026	53.60	54.30	53.20	53.90	53.90	0.94%	876,086
Apr 27, 2026	53.20	53.80	52.70	53.40	53.40	0.38%	1,146,376
Apr 24, 2026	53.70	53.70	53.00	53.20	53.20	-0.93%	1,271,729
Apr 23, 2026	54.00	54.20	53.00	53.70	53.70	-0.56%	2,159,794
Apr 22, 2026	54.20	54.20	53.80	54.00	54.00	-0.18%	814,631
Apr 21, 2026	54.60	54.60	53.70	54.10	54.10	-0.18%	1,630,127
Apr 20, 2026	55.00	55.00	54.10	54.20	54.20	-0.55%	1,026,781
Apr 17, 2026	55.20	55.30	54.40	54.50	54.50	-0.91%	1,076,353
Apr 16, 2026	55.20	55.30	54.60	55.00	55.00	0.73%	1,574,877
Apr 15, 2026	54.90	55.40	54.60	54.60	54.60	-	1,003,785
Apr 14, 2026	55.00	55.00	54.40	54.60	54.60	-0.55%	836,587
Apr 13, 2026	54.30	54.90	53.80	54.90	54.90	1.29%	971,816
Apr 10, 2026	54.90	54.90	54.00	54.20	54.20	-	1,498,651
Apr 9, 2026	55.00	55.00	54.10	54.20	54.20	-1.28%	1,176,129
Apr 8, 2026	55.30	55.30	54.30	54.90	54.90	0.92%	1,361,744
Apr 7, 2026	56.10	56.10	54.30	54.40	54.40	-1.81%	1,614,700
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