Canada markets closed

Chongqing Changan Automobile Company Limited (000625.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
16.57+0.55 (+3.43%)
At close: 03:04PM CST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.8716.7015.8316.5716.57246,911,222
Apr 25, 202416.4416.5215.9016.0216.02169,550,634
Apr 24, 202416.5516.5916.1716.2916.29133,948,499
Apr 23, 202416.7016.8216.2816.3916.39131,320,818
Apr 22, 202416.7916.9716.2616.6816.68143,364,330
Apr 19, 202417.0617.4516.7017.0317.03164,574,749
Apr 18, 202417.2317.4816.8817.1117.11202,221,799
Apr 17, 202416.6817.2316.6717.1317.13182,268,293
Apr 16, 202417.7517.7616.5016.5216.52260,367,357
Apr 15, 202417.9018.0917.5217.8917.89146,623,534
Apr 12, 202418.2618.6017.8617.9517.95209,584,732
Apr 11, 202417.4018.9017.3018.4218.42298,043,175
Apr 10, 202417.8818.0817.4117.5217.52123,504,759
Apr 09, 202417.8517.9617.5417.8417.84133,908,390
Apr 08, 202417.6018.2517.5017.9317.93236,940,501
Apr 03, 202417.6017.6817.3017.5217.52135,116,852
Apr 02, 202417.6917.8817.4017.7017.70158,537,911
Apr 01, 202416.8217.9716.8217.7417.74240,752,271
Mar 29, 202417.1317.1316.5616.8016.80130,329,398
Mar 28, 202416.9817.4216.8817.1717.17182,926,439
Mar 27, 202417.8718.1016.9616.9916.99252,114,287
Mar 26, 202417.5418.0517.4217.7917.79193,732,581
Mar 25, 202417.5018.3917.4317.6717.67233,949,813
Mar 22, 202418.0118.1717.5617.8117.81240,951,166
Mar 21, 202417.3018.4516.9918.2618.26368,905,935
Mar 20, 202417.1717.5716.8417.3717.37234,326,800
Mar 19, 202417.8317.8317.2017.2717.27243,022,542
Mar 18, 202417.1017.9817.0817.9017.90319,458,107
Mar 15, 202416.3116.8516.1216.8316.83252,848,566
Mar 14, 202416.8217.0816.2616.5116.51274,236,829
Mar 13, 202415.7616.9715.7116.7216.72380,260,360
Mar 12, 202415.3916.2515.2015.9415.94400,086,111
Mar 11, 202414.6615.2414.6115.1015.10228,852,901
Mar 08, 202414.8214.9214.5114.7114.71155,884,020
Mar 07, 202414.7415.3014.7014.9214.92263,347,964
Mar 06, 202415.0915.0914.6614.8114.81225,088,066
Mar 05, 202414.4515.3014.2615.0315.03325,472,701
Mar 04, 202414.6614.7814.4214.6914.69179,424,143
Mar 01, 202414.9014.9014.5114.7814.78233,596,296
Feb 29, 202414.2014.9114.1414.9014.90250,688,821
Feb 28, 202415.1315.1814.3714.3914.39328,918,278
Feb 27, 202414.8515.3714.7915.3215.32315,502,973
Feb 26, 202414.8215.2014.6814.8514.85369,167,583
Feb 23, 202414.1214.7114.0214.6714.67359,523,583
Feb 22, 202413.5913.8913.5013.8213.82199,645,541
Feb 21, 202413.0014.1012.9013.7813.78298,001,662
Feb 20, 202413.3613.3612.8313.1013.10209,971,498
Feb 19, 202413.6913.6913.2413.4813.48173,877,532
Feb 08, 202413.4013.6413.2613.5813.58205,852,369
Feb 07, 202413.0013.8912.8013.3513.35274,847,988
Feb 06, 202411.7012.9411.6412.8812.88195,077,956
Feb 05, 202412.2512.4011.6011.7911.79176,669,930
Feb 02, 202412.8512.9712.0412.3512.35156,375,941
Feb 01, 202412.8013.0912.5512.7812.78135,728,733
Jan 31, 202413.2813.3912.7012.8012.80139,095,217
Jan 30, 202413.5213.6613.1813.2513.2598,800,835
Jan 29, 202414.2814.3413.6113.6613.66130,883,165
Jan 26, 202414.2014.4513.9014.2014.20149,184,632
Jan 25, 202413.7214.5013.5614.3414.34211,084,955
Jan 24, 202413.8514.0013.4013.8113.81131,375,634
Jan 23, 202413.7313.9413.4313.7613.76145,122,110
Jan 22, 202414.3614.4713.6013.7613.76147,445,041
Jan 19, 202414.4814.6414.3314.3814.3896,513,778
Jan 18, 202414.0814.5814.0014.5714.57189,008,889
Jan 17, 202414.8014.9014.3714.3814.38240,792,044
Jan 16, 202414.7015.4214.6215.2815.28309,383,914
Jan 15, 202414.5015.0514.4014.7914.79151,141,403
Jan 12, 202414.6614.7914.5514.5714.57114,671,736
Jan 11, 202414.4014.9214.2814.7614.76196,055,891
Jan 10, 202414.6814.7514.3314.4114.41179,698,202
Jan 09, 202414.7814.9814.6014.8114.81133,350,665
Jan 08, 202414.8014.9514.4514.7914.79165,615,799
Jan 05, 202415.3015.4114.8114.8914.89173,385,449
Jan 04, 202415.7815.8715.2615.2915.29173,990,423
Jan 03, 202416.1816.2215.6815.7915.79191,319,084
Jan 02, 202416.7416.8916.2416.2416.24199,517,802
Dec 29, 202316.8417.2516.6216.8316.83201,342,741
Dec 28, 202316.9517.1216.6616.8916.89206,855,544
Dec 27, 202317.1617.3816.9017.0517.05123,841,289
Dec 26, 202317.3517.3516.8517.1617.16132,459,492
Dec 25, 202316.6917.3516.6917.3317.33168,989,913
Dec 22, 202317.1117.1516.5916.7016.70152,728,754
Dec 21, 202316.9017.3216.8017.0717.07168,735,595
Dec 20, 202317.6017.6616.9116.9916.99186,432,194
Dec 19, 202317.9918.0517.2017.5417.54291,769,383
Dec 18, 202318.0118.2717.8518.0418.04161,187,586
Dec 15, 202318.3018.5718.1318.1818.18172,808,544
Dec 14, 202318.8519.1518.1218.2418.24297,178,547
Dec 13, 202318.9319.3818.8418.8918.89258,255,256
Dec 12, 202318.9119.1818.6718.9418.94239,611,148
Dec 11, 202318.3319.0518.1518.9918.99358,271,062
Dec 08, 202318.7219.1218.3018.3418.34333,341,631
Dec 07, 202319.1819.5518.9318.9318.93270,691,288
Dec 06, 202319.2019.8819.1019.3119.31360,807,876
Dec 05, 202319.0019.3718.6619.0319.03330,121,606
Dec 04, 202319.1920.0818.9519.2619.26439,284,962
Dec 01, 202320.4420.4519.0419.1819.18568,628,752
Nov 30, 202320.6021.1020.1620.3820.38485,466,956
Nov 29, 202321.1521.1820.0920.7020.70650,309,712
Nov 28, 202320.5721.4820.0521.4821.48926,525,429
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...