UK markets closed

Anhui Jianghuai Automobile Group Corp.,Ltd. (600418.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
15.66-0.76 (-4.63%)
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202416.7016.7615.5215.6615.6693,735,997
29 Apr 202416.4916.8516.1016.4216.4287,062,697
26 Apr 202415.7616.6515.7516.6016.6096,367,369
25 Apr 202416.1016.3515.8015.8615.8650,731,700
24 Apr 202415.5016.1515.5015.9515.9559,509,983
23 Apr 202415.5815.7215.1815.4315.4334,841,108
22 Apr 202415.8315.9215.4115.4915.4944,315,658
19 Apr 202415.9016.1615.6616.0516.0550,956,676
18 Apr 202415.7516.4715.4815.9415.9470,448,812
17 Apr 202415.2115.7915.2115.7915.7967,444,316
16 Apr 202415.7015.8014.8314.8414.8483,930,773
15 Apr 202416.1016.3915.5215.8715.8766,167,591
12 Apr 202416.4516.8816.2016.2316.2368,518,223
11 Apr 202416.1116.9516.0016.4416.4477,527,160
10 Apr 202416.4016.6816.0016.2416.2442,400,185
09 Apr 202416.6316.8116.3716.4716.4752,744,720
08 Apr 202416.3517.1516.2216.6816.6882,331,809
03 Apr 202416.5616.5916.1016.1916.1957,893,853
02 Apr 202417.4217.4216.6316.7416.7478,994,586
01 Apr 202416.5517.9016.5017.4217.4297,785,187
29 Mar 202416.7216.7216.1316.4916.4945,671,598
28 Mar 202416.2517.0016.2316.8316.8387,511,468
27 Mar 202417.2217.4016.2316.2516.2591,134,271
26 Mar 202417.4817.6516.9717.1317.1390,171,625
25 Mar 202417.9118.1817.4717.5017.5090,517,633
22 Mar 202418.3718.4617.8218.1018.1091,039,136
21 Mar 202418.5018.9518.2518.5018.50110,065,826
20 Mar 202418.5818.9918.2018.7718.77108,029,629
19 Mar 202418.7019.1318.5018.5618.56172,149,089
18 Mar 202417.6018.8517.6018.8518.85217,489,907
15 Mar 202416.7017.4016.4517.1417.14106,415,518
14 Mar 202417.1517.2116.5116.7216.7296,609,977
13 Mar 202416.8817.7916.8017.1917.19143,242,118
12 Mar 202416.9017.2216.5016.8516.85118,637,829
11 Mar 202416.1417.0815.9916.8616.86149,476,585
08 Mar 202415.8616.0615.6516.0016.0066,459,801
07 Mar 202416.1616.6215.8415.9115.91105,400,570
06 Mar 202416.2516.6815.9216.2916.29157,248,145
05 Mar 202415.1316.9114.9016.5516.55212,909,744
04 Mar 202415.2415.5614.9015.3715.3777,521,209
01 Mar 202415.4915.6315.0015.5015.50104,522,101
29 Feb 202414.3115.5514.2815.4815.48113,012,491
28 Feb 202415.9016.0014.6014.6014.60159,738,442
27 Feb 202414.9016.3014.7616.2216.22151,904,321
26 Feb 202414.3015.1914.3014.8814.88140,813,039
23 Feb 202413.4514.2513.4014.0714.07111,938,142
22 Feb 202413.2013.5313.1613.4413.4462,164,735
21 Feb 202412.7013.8312.6213.4113.41111,507,525
20 Feb 202412.9212.9412.6312.8812.8858,289,526
19 Feb 202413.4013.5512.8613.1113.1198,938,861
08 Feb 202412.8613.5612.6013.3513.35114,384,546
07 Feb 202411.3812.5611.3812.5612.56109,065,713
06 Feb 202410.4211.5410.2811.4211.4275,082,233
05 Feb 202411.4511.4910.4010.6210.6282,899,881
02 Feb 202412.0512.2111.0511.5511.5557,007,851
01 Feb 202412.2912.3411.7811.9511.9554,966,171
31 Jan 202412.6812.9112.1112.1812.1845,481,700
30 Jan 202413.1113.2512.6912.7212.7233,298,269
29 Jan 202413.6413.7513.1513.1813.1839,266,463
26 Jan 202413.6713.8613.5513.6213.6247,424,281
25 Jan 202413.1913.8613.0113.8413.8472,121,751
24 Jan 202413.1013.3112.7813.2013.2044,499,084
23 Jan 202412.8713.1312.7613.0713.0741,759,118
22 Jan 202413.6513.7312.8713.0013.0050,302,668
19 Jan 202413.8514.0613.5913.6013.6033,961,291
18 Jan 202413.6313.9213.4813.9013.9053,789,575
17 Jan 202414.1614.2513.7713.7713.7742,755,345
16 Jan 202414.1914.5314.0514.2614.2655,120,479
15 Jan 202414.1314.4014.0414.2014.2029,734,532
12 Jan 202414.4614.5414.1814.2214.2231,902,946
11 Jan 202414.2014.5814.1014.4314.4351,242,516
10 Jan 202414.2914.4214.0214.2014.2036,668,540
09 Jan 202414.4514.6114.2014.3514.3536,964,954
08 Jan 202414.7514.7914.4114.4514.4542,639,277
05 Jan 202415.0515.2014.6314.7514.7549,861,955
04 Jan 202415.2915.4415.0015.0515.0546,860,115
03 Jan 202415.6115.7115.2415.3215.3271,608,909
02 Jan 202416.1516.2715.7515.7515.7552,148,777
29 Dec 202316.0116.4215.9016.1516.1559,433,441
28 Dec 202315.9216.0715.7516.0016.0069,262,197
27 Dec 202316.3016.8215.9616.0316.0368,372,077
26 Dec 202316.4016.4115.9016.0416.0441,005,862
25 Dec 202316.2316.5316.1016.4016.4037,285,924
22 Dec 202316.2816.4916.0316.2316.2352,961,511
21 Dec 202316.6016.7616.2516.3616.3679,356,245
20 Dec 202317.0017.2216.6816.6816.6850,390,513
19 Dec 202317.0917.3616.8817.0817.0850,295,762
18 Dec 202317.1117.5817.0317.1817.1856,119,045
15 Dec 202317.4417.6917.1417.2017.2061,049,781
14 Dec 202317.7217.8817.3017.4517.4565,738,142
13 Dec 202318.0418.2017.7217.7217.7273,075,579
12 Dec 202317.9918.2417.8318.1318.13121,344,101
11 Dec 202316.6017.9616.5417.9117.91161,486,378
08 Dec 202317.1717.3516.6416.6916.69118,126,810
07 Dec 202317.2017.6616.9317.4517.45100,607,016
06 Dec 202317.3317.7117.2017.4017.4093,395,595
05 Dec 202317.6218.1017.3417.3617.36123,545,285
04 Dec 202318.9518.9517.7317.8317.83235,449,778
01 Dec 202317.6217.6217.1017.2717.2791,003,113
30 Nov 202317.7618.2017.3017.6417.64123,816,949
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...