Australia markets closed

Chongqing Changan Automobile Company Limited (000625.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
14.88+1.26 (+9.25%)
At close: 03:04PM CST
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202414.2114.9013.8014.8814.88470,980,045
27 Sept 202413.2513.8813.1013.6213.62321,995,212
26 Sept 202412.4813.0012.3713.0013.00229,621,785
25 Sept 202412.4312.8712.4012.4812.48241,995,690
24 Sept 202412.0912.3511.8312.3512.35189,117,188
23 Sept 202411.9412.1011.9312.0012.0068,643,132
20 Sept 202412.1212.1711.8812.0012.00102,559,831
19 Sept 202411.7312.1511.6312.1212.12159,177,305
18 Sept 202411.6711.7511.5011.6411.6462,512,221
13 Sept 202411.7511.8211.6511.6511.6561,200,477
12 Sept 202411.8912.1311.7811.7911.7983,496,932
11 Sept 202411.8512.0111.7711.9011.9063,443,754
10 Sept 202411.8411.9411.6711.9011.9079,999,424
09 Sept 202411.9311.9911.7511.8411.8482,991,123
06 Sept 202411.9312.3611.9112.0512.05146,502,171
05 Sept 202411.8812.0811.8611.9811.9887,035,963
04 Sept 202411.7811.9211.7311.8711.8766,446,687
03 Sept 202411.6911.8511.6211.8511.8587,753,844
02 Sept 202412.0012.0811.7011.7011.70116,030,049
30 Aug 202411.7112.2311.7012.0912.09159,217,883
29 Aug 202411.4811.8511.4311.7511.75102,134,980
28 Aug 202411.6511.6911.4411.5211.52100,542,457
27 Aug 202411.9311.9311.6411.6811.6894,690,245
26 Aug 202412.0012.0711.9111.9711.9778,996,410
23 Aug 202411.8012.0411.7511.9911.99101,934,725
22 Aug 202412.2412.2911.8211.8711.87162,008,680
21 Aug 202412.2112.4212.1712.2212.22125,384,776
20 Aug 202413.0213.0512.0512.4512.45255,638,064
19 Aug 202413.3013.3513.0113.0113.01129,212,549
16 Aug 202413.1713.3013.1213.2213.22111,178,699
15 Aug 202413.0013.3212.9613.1713.17140,769,896
14 Aug 202412.8713.2612.7913.1313.13133,678,505
13 Aug 202412.9713.0312.6812.9712.97124,311,909
12 Aug 202413.1713.1812.9713.0013.0092,569,731
09 Aug 202413.2113.3013.1313.1613.16102,445,756
08 Aug 202413.4013.4413.1113.1813.18198,624,218
07 Aug 202413.2213.7213.1513.5813.58185,877,400
06 Aug 202413.4013.4813.1113.2913.29143,725,018
05 Aug 202413.5013.7413.2513.2613.26188,549,353
02 Aug 202414.0014.0613.6813.7213.72217,526,010
01 Aug 202414.5114.6714.1614.2114.21226,005,679
31 July 202414.3014.9614.2914.5914.59257,105,501
30 July 202414.8814.9014.3814.4514.45160,708,825
29 July 202415.0015.3814.9615.0115.01160,303,500
26 July 202415.1515.3714.8715.1315.13187,047,483
25 July 202414.4115.2814.4115.0815.08218,729,537
24 July 202415.0715.1514.4814.5514.55223,379,051
23 July 202415.6815.7115.0715.1415.14212,084,002
22 July 202415.4915.9615.4915.7215.72239,323,627
19 July 202415.8016.1215.3015.3915.39301,020,790
18 July 202415.6116.0615.4615.7815.78220,994,571
17 July 202415.8116.0315.6615.7015.70240,451,515
16 July 202415.2016.1315.1815.9615.96347,662,834
15 July 202415.5015.8315.2115.3415.34302,308,189
12 July 202415.0815.2914.8315.1515.15250,964,363
11 July 202414.7015.3614.6615.1815.18437,876,550
10 July 202413.8014.4113.7414.1614.16208,241,829
09 July 202413.5013.8713.4113.8613.86118,829,017
08 July 202413.6413.8813.6013.6213.6285,901,746
05 July 202413.4013.8113.2713.6913.6995,971,870
04 July 202413.9013.9713.5813.5813.58112,217,939
03 July 202413.8213.9613.6413.8913.89133,231,390
02 July 202413.6013.9113.5613.6313.63116,714,445
01 July 202413.4413.6413.2113.5813.5896,001,324
28 June 202413.2013.5913.1713.4313.43105,159,917
27 June 202413.4713.5213.2513.2613.2667,580,851
26 June 202413.3313.6013.2013.5713.5792,187,879
25 June 202413.4113.7513.1213.3113.31112,902,528
24 June 202413.8814.0013.4413.4413.44124,567,009
21 June 202413.8114.2013.7513.9913.99111,407,219
20 June 202414.1014.2113.8313.8813.88113,180,025
19 June 202414.2714.3814.0714.1114.11137,786,942
18 June 202413.9914.3413.8514.2714.27191,108,191
17 June 202413.5014.0013.4213.9813.98214,859,857
14 June 202413.3713.5613.2313.5413.54120,682,944
13 June 202413.3013.5113.2713.3713.37115,512,156
12 June 202413.1813.4313.1713.3813.3883,363,574
11 June 202413.2013.3812.9513.3013.30107,121,439
07 June 202413.2513.5413.1513.3113.3198,684,548
06 June 202413.5013.6213.1513.1913.19150,554,524
05 June 202413.8013.8013.3613.5413.5497,699,393
04 June 202413.4013.7513.3313.7213.72125,604,209
03 June 202413.7513.7713.4313.5213.52132,367,802
31 May 202413.5313.9713.4313.7913.79171,664,907
30 May 202413.4913.7013.4213.5213.52118,540,060
29 May 202413.5013.6513.4013.4513.45138,087,801
28 May 202414.1614.1613.6113.6213.62162,340,174
27 May 202414.1514.3114.0014.1714.1798,155,150
24 May 202414.2014.3414.0614.1014.10102,608,813
24 May 20240.343 Dividend
23 May 202414.5314.7514.4414.6014.26129,112,118
22 May 202414.4014.8114.3614.6714.33182,417,852
21 May 202414.3714.6314.0614.5414.20215,916,699
20 May 202414.2514.4714.1614.3714.03148,597,539
17 May 202414.1514.3114.0814.2513.92114,139,578
16 May 202414.3114.3614.1214.1913.86105,329,885
15 May 202414.5614.5614.2114.2713.93153,355,191
14 May 202414.4814.7814.4814.6814.34143,068,376
13 May 202414.5114.7014.3314.4814.14140,480,897
10 May 202415.0515.0914.7114.7814.43154,437,312
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...