Canada markets closed

SAIC Motor Corporation Limited (600104.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
14.19+0.01 (+0.07%)
At close: 03:00PM CST
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202414.1614.2514.1314.1914.1915,336,166
May 23, 202414.4514.4514.0814.1814.1827,601,041
May 22, 202414.4514.4714.4114.4314.4313,275,917
May 21, 202414.4314.4914.3414.4714.4714,662,111
May 20, 202414.5014.5414.4114.4214.4218,615,109
May 17, 202414.4014.5214.3714.5214.5219,506,034
May 16, 202414.4814.5214.3614.4014.4020,142,252
May 15, 202414.5914.5914.4214.4614.4613,691,715
May 14, 202414.6214.7214.5514.6014.6018,653,766
May 13, 202414.5714.6214.4014.6014.6018,190,586
May 10, 202414.5814.6214.4514.6114.6118,415,667
May 09, 202414.5714.6114.5214.5714.5717,479,548
May 08, 202414.5114.6014.4514.5514.5518,876,702
May 07, 202414.8014.8014.5314.5614.5627,720,797
May 06, 202414.9415.1914.7814.8014.8037,863,959
Apr 30, 202415.2315.2814.8514.8614.8635,089,018
Apr 29, 202415.2815.3415.0615.2815.2825,750,119
Apr 26, 202415.1515.2915.0815.2015.2019,890,608
Apr 25, 202414.9415.1914.8515.1415.1420,036,044
Apr 24, 202415.0115.0714.8314.9414.9414,470,390
Apr 23, 202415.0515.1514.9815.0115.0116,571,455
Apr 22, 202415.2015.3415.0615.0915.0917,463,678
Apr 19, 202415.3015.4015.1815.2315.2316,190,877
Apr 18, 202415.1315.4115.1015.3615.3624,492,346
Apr 17, 202415.1715.2315.0215.1915.1925,181,918
Apr 16, 202415.2015.3215.0715.2315.2326,810,757
Apr 15, 202415.0015.2814.9415.2115.2124,380,335
Apr 12, 202415.2715.3015.0115.0215.0217,958,580
Apr 11, 202415.2415.3715.0315.2715.2721,065,266
Apr 10, 202415.3215.4715.1615.2815.2820,563,738
Apr 09, 202415.3515.3815.1815.3015.3025,806,834
Apr 08, 202415.4215.7715.2715.3115.3128,601,027
Apr 03, 202415.3815.3915.2315.3515.3520,677,525
Apr 02, 202415.3515.4115.2415.2915.2920,488,008
Apr 01, 202415.0815.3615.0115.2715.2725,363,548
Mar 29, 202414.9515.1114.9315.0715.077,637,899
Mar 28, 202414.9715.1614.9214.9514.9528,793,695
Mar 27, 202415.0215.1014.9314.9714.9720,979,021
Mar 26, 202414.7215.0414.7115.0115.0121,626,072
Mar 25, 202414.8414.9214.7314.7314.7314,130,090
Mar 22, 202414.9814.9814.7214.8514.8514,872,381
Mar 21, 202414.8815.0114.8314.9014.9014,966,500
Mar 20, 202414.7814.9214.7814.9014.9013,536,141
Mar 19, 202414.8514.9014.7114.7414.7412,594,050
Mar 18, 202414.6614.9414.6614.8414.8420,335,381
Mar 15, 202414.6114.6914.5414.6314.6322,180,917
Mar 14, 202414.8514.8914.6214.6714.6715,372,695
Mar 13, 202414.9115.0314.8114.8314.8316,628,090
Mar 12, 202414.9815.0114.8514.9114.9118,250,065
Mar 11, 202414.9415.0414.9114.9814.9815,174,531
Mar 08, 202415.0215.1014.9315.0015.0012,980,461
Mar 07, 202415.0515.1514.9715.0015.0016,196,605
Mar 06, 202415.1815.2015.0115.0115.0116,124,021
Mar 05, 202414.9115.2314.8715.1815.1829,287,938
Mar 04, 202415.0115.1214.8714.9714.9718,193,527
Mar 01, 202414.9915.0514.9014.9814.9816,063,057
Feb 29, 202414.7014.9614.6914.9614.9622,712,765
Feb 28, 202414.9014.9314.7214.7614.7622,965,065
Feb 27, 202414.7814.9514.7414.8914.8914,628,244
Feb 26, 202414.9314.9914.7614.7814.7822,312,587
Feb 23, 202414.8614.9414.7914.9014.9014,218,577
Feb 22, 202414.7314.8814.7014.8514.8514,900,255
Feb 21, 202414.5814.9114.5514.7314.7321,458,102
Feb 20, 202414.5514.6714.4314.6314.6320,869,101
Feb 19, 202414.6014.6914.4714.5514.5525,238,358
Feb 08, 202414.4114.5914.3114.5814.5834,774,454
Feb 07, 202414.1914.4113.9614.4114.4138,572,940
Feb 06, 202413.7814.2013.7014.1514.1534,883,086
Feb 05, 202413.7913.8813.3713.7813.7835,155,601
Feb 02, 202413.7413.8813.1813.7513.7536,711,380
Feb 01, 202413.6413.8913.6213.7113.7123,748,167
Jan 31, 202413.7213.8013.5413.6713.6725,793,412
Jan 30, 202413.8513.9613.7113.7113.7118,267,196
Jan 29, 202413.9314.0913.8413.9113.9122,208,721
Jan 26, 202413.6313.9613.6213.8913.8926,781,312
Jan 25, 202413.5613.7913.5113.7613.7629,315,920
Jan 24, 202413.2613.5613.2213.5113.5122,954,111
Jan 23, 202413.2213.3013.1113.2013.2017,480,310
Jan 22, 202413.4313.4813.1113.2413.2431,746,593
Jan 19, 202413.3613.5113.2513.4113.4122,390,884
Jan 18, 202413.2513.4612.9213.3713.3735,340,902
Jan 17, 202413.4813.5013.2513.2513.2516,634,695
Jan 16, 202413.3113.4813.3013.4613.4617,749,141
Jan 15, 202413.3013.4513.2513.3213.3210,485,185
Jan 12, 202413.3413.4213.3013.3213.329,496,027
Jan 11, 202413.2213.4013.1613.3813.3813,831,578
Jan 10, 202413.1913.2713.1513.2213.2212,375,447
Jan 09, 202413.1313.2313.0913.2213.2218,259,482
Jan 08, 202413.3013.3813.0813.1213.1221,877,681
Jan 05, 202413.4213.5313.2713.3413.3417,574,801
Jan 04, 202413.5113.5613.3113.4213.4216,882,051
Jan 03, 202413.4013.5313.3713.5013.5012,174,675
Jan 02, 202413.5613.7513.4113.4213.4218,821,008
Dec 29, 202313.4913.6313.4313.5313.5328,187,108
Dec 28, 202313.2113.5213.2013.5213.5219,838,701
Dec 27, 202313.3113.3913.1513.3013.3014,995,706
Dec 26, 202313.3813.3813.2613.2913.2910,887,341
Dec 25, 202313.3613.4813.3113.3813.3812,411,972
Dec 22, 202313.3513.4913.2513.4013.4015,542,354
Dec 21, 202313.2513.3713.2013.3513.3517,150,144
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...