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