Chongqing Changan Automobile Company Limited (200625.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in HKD
Add to watchlist
At close: 03:04PM CST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 4.1700 | 3.9700 | 3.8400 | 3.9000 | 3.9000 | 8,161,092 |
| Apr 30, 2024 | 4.1700 | 4.1700 | 3.8600 | 3.8700 | 3.8700 | 26,351,702 |
| Apr 29, 2024 | 4.2900 | 4.3000 | 4.2700 | 4.2900 | 4.2900 | 4,092,950 |
| Apr 26, 2024 | 4.2200 | 4.2700 | 4.2100 | 4.2700 | 4.2700 | 4,053,922 |
| Apr 25, 2024 | 4.2500 | 4.2500 | 4.2100 | 4.2300 | 4.2300 | 2,354,200 |
| Apr 24, 2024 | 4.2600 | 4.2800 | 4.2300 | 4.2400 | 4.2400 | 2,457,834 |
| Apr 23, 2024 | 4.2900 | 4.2900 | 4.2500 | 4.2600 | 4.2600 | 1,446,438 |
| Apr 22, 2024 | 4.2700 | 4.2800 | 4.2500 | 4.2800 | 4.2800 | 4,982,036 |
| Apr 19, 2024 | 4.3100 | 4.3100 | 4.2700 | 4.3000 | 4.3000 | 2,905,628 |
| Apr 18, 2024 | 4.3100 | 4.3300 | 4.2800 | 4.3100 | 4.3100 | 7,214,814 |
| Apr 17, 2024 | 4.2400 | 4.2600 | 4.2200 | 4.2600 | 4.2600 | 3,387,690 |
| Apr 16, 2024 | 4.2900 | 4.2900 | 4.1900 | 4.2200 | 4.2200 | 7,441,587 |
| Apr 15, 2024 | 4.3100 | 4.3100 | 4.2700 | 4.3000 | 4.3000 | 3,112,172 |
| Apr 12, 2024 | 4.3100 | 4.3200 | 4.2800 | 4.3000 | 4.3000 | 2,953,788 |
| Apr 11, 2024 | 4.2300 | 4.3300 | 4.2300 | 4.3000 | 4.3000 | 7,051,207 |
| Apr 10, 2024 | 4.2700 | 4.2800 | 4.2400 | 4.2400 | 4.2400 | 1,666,020 |
| Apr 09, 2024 | 4.2500 | 4.2700 | 4.2500 | 4.2600 | 4.2600 | 1,348,130 |
| Apr 08, 2024 | 4.2300 | 4.2900 | 4.2300 | 4.2600 | 4.2600 | 5,043,777 |
| Apr 03, 2024 | 4.2400 | 4.2500 | 4.2200 | 4.2200 | 4.2200 | 2,500,564 |
| Apr 02, 2024 | 4.2600 | 4.2600 | 4.2400 | 4.2600 | 4.2600 | 2,480,726 |
| Apr 01, 2024 | 4.2000 | 4.2600 | 4.1900 | 4.2600 | 4.2600 | 6,131,195 |
| Mar 29, 2024 | 4.2200 | 4.2200 | 4.1800 | 4.1800 | 4.1800 | 1,894,496 |
| Mar 28, 2024 | 4.1900 | 4.2400 | 4.1900 | 4.2200 | 4.2200 | 2,425,450 |
| Mar 27, 2024 | 4.2800 | 4.2900 | 4.1900 | 4.2000 | 4.2000 | 5,360,933 |
| Mar 26, 2024 | 4.2500 | 4.2800 | 4.2500 | 4.2800 | 4.2800 | 3,381,042 |
| Mar 25, 2024 | 4.2900 | 4.3200 | 4.2600 | 4.2600 | 4.2600 | 4,862,676 |
| Mar 22, 2024 | 4.3300 | 4.3300 | 4.2500 | 4.2800 | 4.2800 | 6,159,870 |
| Mar 21, 2024 | 4.2800 | 4.3600 | 4.2700 | 4.3300 | 4.3300 | 7,907,664 |
| Mar 20, 2024 | 4.2800 | 4.3000 | 4.2600 | 4.2900 | 4.2900 | 1,947,158 |
| Mar 19, 2024 | 4.3100 | 4.3100 | 4.2600 | 4.2800 | 4.2800 | 4,256,326 |
| Mar 18, 2024 | 4.2500 | 4.3300 | 4.2500 | 4.3000 | 4.3000 | 10,881,502 |
| Mar 15, 2024 | 4.2500 | 4.2600 | 4.2200 | 4.2200 | 4.2200 | 5,658,749 |
| Mar 14, 2024 | 4.2900 | 4.3200 | 4.2300 | 4.2500 | 4.2500 | 4,282,685 |
| Mar 13, 2024 | 4.2500 | 4.3400 | 4.2500 | 4.3000 | 4.3000 | 7,045,145 |
| Mar 12, 2024 | 4.2000 | 4.2700 | 4.2000 | 4.2700 | 4.2700 | 9,701,157 |
| Mar 11, 2024 | 4.1600 | 4.2000 | 4.1500 | 4.1900 | 4.1900 | 3,405,882 |
| Mar 08, 2024 | 4.1700 | 4.1700 | 4.1300 | 4.1600 | 4.1600 | 2,421,374 |
| Mar 07, 2024 | 4.1800 | 4.2000 | 4.1500 | 4.1600 | 4.1600 | 3,553,311 |
| Mar 06, 2024 | 4.1900 | 4.1900 | 4.1500 | 4.1500 | 4.1500 | 2,898,898 |
| Mar 05, 2024 | 4.1100 | 4.1900 | 4.1100 | 4.1800 | 4.1800 | 5,341,723 |
| Mar 04, 2024 | 4.2000 | 4.2000 | 4.1300 | 4.1600 | 4.1600 | 5,282,337 |
| Mar 01, 2024 | 4.2100 | 4.2200 | 4.1800 | 4.2100 | 4.2100 | 3,248,206 |
| Feb 29, 2024 | 4.1600 | 4.2300 | 4.1400 | 4.2100 | 4.2100 | 5,382,802 |
| Feb 28, 2024 | 4.2600 | 4.2700 | 4.1400 | 4.1600 | 4.1600 | 7,771,066 |
| Feb 27, 2024 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 6,699,450 |
| Feb 26, 2024 | 4.1900 | 4.2200 | 4.1600 | 4.1700 | 4.1700 | 6,344,219 |
| Feb 23, 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1800 | 4.1800 | 7,560,393 |
| Feb 22, 2024 | 4.0800 | 4.1200 | 4.0700 | 4.1100 | 4.1100 | 3,352,031 |
| Feb 21, 2024 | 4.0100 | 4.1400 | 3.9900 | 4.1000 | 4.1000 | 8,344,476 |
| Feb 20, 2024 | 4.0900 | 4.0900 | 3.9600 | 4.0300 | 4.0300 | 7,066,234 |
| Feb 19, 2024 | 4.1400 | 4.1600 | 4.0600 | 4.1100 | 4.1100 | 4,813,572 |
| Feb 08, 2024 | 4.0800 | 4.1100 | 4.0600 | 4.1000 | 4.1000 | 3,358,300 |
| Feb 07, 2024 | 4.0500 | 4.1200 | 4.0400 | 4.0500 | 4.0500 | 5,531,882 |
| Feb 06, 2024 | 3.8600 | 4.0700 | 3.8500 | 4.0400 | 4.0400 | 6,395,025 |
| Feb 05, 2024 | 3.9800 | 4.0100 | 3.8600 | 3.8800 | 3.8800 | 9,228,915 |
| Feb 02, 2024 | 4.0000 | 4.0400 | 3.9600 | 3.9800 | 3.9800 | 5,737,693 |
| Feb 01, 2024 | 3.9900 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 3,837,958 |
| Jan 31, 2024 | 4.0300 | 4.0600 | 3.9600 | 4.0000 | 4.0000 | 4,156,386 |
| Jan 30, 2024 | 4.0900 | 4.0900 | 4.0100 | 4.0200 | 4.0200 | 3,502,140 |
| Jan 29, 2024 | 4.1700 | 4.1800 | 4.0800 | 4.0800 | 4.0800 | 3,896,428 |
| Jan 26, 2024 | 4.2000 | 4.2000 | 4.1400 | 4.1500 | 4.1500 | 3,624,864 |
| Jan 25, 2024 | 4.1300 | 4.2100 | 4.0900 | 4.1900 | 4.1900 | 8,612,642 |
| Jan 24, 2024 | 4.0600 | 4.1000 | 3.9700 | 4.1000 | 4.1000 | 4,968,531 |
| Jan 23, 2024 | 3.9300 | 4.0300 | 3.9000 | 4.0100 | 4.0100 | 5,667,925 |
| Jan 22, 2024 | 4.0500 | 4.0600 | 3.9100 | 3.9100 | 3.9100 | 7,678,874 |
| Jan 19, 2024 | 4.1200 | 4.1400 | 4.0500 | 4.0500 | 4.0500 | 3,410,348 |
| Jan 18, 2024 | 4.0600 | 4.1300 | 3.9800 | 4.1300 | 4.1300 | 12,097,520 |
| Jan 17, 2024 | 4.2000 | 4.2100 | 4.0600 | 4.0800 | 4.0800 | 9,822,870 |
| Jan 16, 2024 | 4.2000 | 4.2600 | 4.1900 | 4.2500 | 4.2500 | 5,287,440 |
| Jan 15, 2024 | 4.1400 | 4.2100 | 4.1100 | 4.2000 | 4.2000 | 3,866,426 |
| Jan 12, 2024 | 4.1400 | 4.1700 | 4.1200 | 4.1500 | 4.1500 | 3,618,704 |
| Jan 11, 2024 | 4.0100 | 4.1500 | 3.9900 | 4.1500 | 4.1500 | 7,947,538 |
| Jan 10, 2024 | 4.2600 | 4.2600 | 4.0000 | 4.0000 | 4.0000 | 16,586,949 |
| Jan 09, 2024 | 4.3300 | 4.3500 | 4.2200 | 4.2500 | 4.2500 | 10,652,516 |
| Jan 08, 2024 | 4.3000 | 4.3500 | 4.2800 | 4.3300 | 4.3300 | 4,356,942 |
| Jan 05, 2024 | 4.3700 | 4.4100 | 4.3200 | 4.3200 | 4.3200 | 7,305,231 |
| Jan 04, 2024 | 4.3700 | 4.3900 | 4.3300 | 4.3700 | 4.3700 | 4,288,931 |
| Jan 03, 2024 | 4.4500 | 4.4600 | 4.3500 | 4.3700 | 4.3700 | 7,624,586 |
| Jan 02, 2024 | 4.4900 | 4.5400 | 4.4100 | 4.4400 | 4.4400 | 10,866,377 |
| Dec 29, 2023 | 4.4000 | 4.4400 | 4.3500 | 4.3800 | 4.3800 | 5,363,490 |
| Dec 28, 2023 | 4.3600 | 4.4300 | 4.3400 | 4.4100 | 4.4100 | 6,617,422 |
| Dec 27, 2023 | 4.3100 | 4.3600 | 4.2800 | 4.3500 | 4.3500 | 4,702,097 |
| Dec 26, 2023 | 4.3200 | 4.3200 | 4.2800 | 4.3100 | 4.3100 | 2,857,900 |
| Dec 25, 2023 | 4.2800 | 4.3400 | 4.2500 | 4.3100 | 4.3100 | 6,588,825 |
| Dec 22, 2023 | 4.2200 | 4.2800 | 4.1700 | 4.2700 | 4.2700 | 6,501,194 |
| Dec 21, 2023 | 4.1800 | 4.2400 | 4.1300 | 4.2100 | 4.2100 | 4,890,400 |
| Dec 20, 2023 | 4.2100 | 4.2100 | 4.1400 | 4.1700 | 4.1700 | 5,163,635 |
| Dec 19, 2023 | 4.2800 | 4.2900 | 4.1300 | 4.1900 | 4.1900 | 9,328,910 |
| Dec 18, 2023 | 4.2800 | 4.3000 | 4.2700 | 4.2800 | 4.2800 | 4,080,318 |
| Dec 15, 2023 | 4.2900 | 4.3300 | 4.2400 | 4.2900 | 4.2900 | 7,818,922 |
| Dec 14, 2023 | 4.4000 | 4.4400 | 4.2600 | 4.2700 | 4.2700 | 9,812,340 |
| Dec 13, 2023 | 4.4400 | 4.4700 | 4.3800 | 4.3800 | 4.3800 | 6,059,392 |
| Dec 12, 2023 | 4.3800 | 4.4500 | 4.3600 | 4.4300 | 4.4300 | 9,696,193 |
| Dec 11, 2023 | 4.2500 | 4.3500 | 4.2400 | 4.3500 | 4.3500 | 11,125,168 |
| Dec 08, 2023 | 4.2700 | 4.3100 | 4.2300 | 4.2500 | 4.2500 | 5,911,652 |
| Dec 07, 2023 | 4.2000 | 4.2800 | 4.1900 | 4.2600 | 4.2600 | 10,053,272 |
| Dec 06, 2023 | 4.1500 | 4.2400 | 4.1500 | 4.1900 | 4.1900 | 9,704,492 |
| Dec 05, 2023 | 4.1600 | 4.2300 | 4.1200 | 4.1500 | 4.1500 | 7,521,207 |
| Dec 04, 2023 | 4.1100 | 4.2700 | 4.1100 | 4.1700 | 4.1700 | 10,368,408 |
| Dec 01, 2023 | 4.3000 | 4.3300 | 4.1100 | 4.1300 | 4.1300 | 17,354,421 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.