Australia markets closed

Chongqing Changan Automobile Company Limited (000625.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
13.79+0.21 (+1.55%)
At close: 03:04PM CST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202213.7913.9513.4813.7913.79292,878,541
02 Dec 202213.7113.9913.4713.5813.58314,876,329
01 Dec 202214.0114.3113.6713.7513.75597,219,424
30 Nov 202212.2513.4512.2413.4513.45407,698,382
29 Nov 202211.6312.4011.6012.2312.23238,024,527
28 Nov 202211.6011.6911.4011.6311.6387,917,275
25 Nov 202212.0212.0211.8011.8111.81109,394,980
24 Nov 202212.0012.1911.8412.1312.13138,136,432
23 Nov 202211.9711.9911.7811.9211.9270,821,689
22 Nov 202212.0012.1511.8811.9411.9482,153,038
21 Nov 202211.7112.1211.5012.0612.06116,149,260
18 Nov 202212.0612.1711.8211.8311.83126,191,364
17 Nov 202212.2212.2211.9012.0412.04150,366,309
16 Nov 202212.5912.7412.2712.3212.32148,014,593
15 Nov 202212.1912.6112.0712.5812.58156,989,469
14 Nov 202212.3612.5312.1512.2112.21122,856,289
11 Nov 202212.6512.7512.3012.4412.44173,753,329
10 Nov 202212.3112.3512.1012.2112.21116,453,149
09 Nov 202212.6112.6912.4112.4512.45103,040,704
08 Nov 202212.7112.8112.4312.5912.59141,134,313
07 Nov 202212.7912.9412.5812.7712.77185,055,496
04 Nov 202212.1712.9512.1712.8012.80309,469,641
03 Nov 202212.1012.5112.0512.1812.18190,837,333
02 Nov 202211.5812.5711.5212.3612.36319,242,073
01 Nov 202211.3311.6811.2411.6811.68166,501,247
31 Oct 202211.1911.4611.1011.2911.29121,131,420
28 Oct 202211.8011.8011.2111.2911.29174,751,202
27 Oct 202212.0012.3011.9211.9511.95173,680,492
26 Oct 202212.1312.3111.9012.0212.02155,401,524
25 Oct 202211.9012.2511.5912.0912.09138,408,416
24 Oct 202212.2412.5111.8111.9611.96141,210,239
21 Oct 202212.3512.4012.1312.1812.1893,778,567
20 Oct 202212.3712.5712.0812.3512.35144,935,781
19 Oct 202212.6012.8812.5112.5112.51126,963,513
18 Oct 202213.2213.3112.7212.7512.75190,942,015
17 Oct 202213.0013.1012.6612.9212.92175,773,905
14 Oct 202212.9913.3912.8213.1713.17199,750,809
13 Oct 202212.7913.0512.6812.7612.76164,455,140
12 Oct 202212.1812.9312.0412.9212.92206,547,633
11 Oct 202212.1512.2211.9112.1612.1693,201,702
10 Oct 202212.4812.4812.0012.0212.02140,543,062
30 Sept 202212.8012.9612.4212.5612.56129,860,842
29 Sept 202212.9513.2312.6612.9412.94153,522,630
28 Sept 202213.4613.4712.7812.7812.78153,334,004
27 Sept 202213.4213.5213.0813.4813.48146,614,925
26 Sept 202213.2413.5313.1313.2913.29145,465,831
23 Sept 202213.3313.5612.9213.2413.24151,081,631
22 Sept 202213.5513.7213.3513.3813.38155,478,268
21 Sept 202213.3813.9613.2113.7613.76218,615,688
20 Sept 202213.6013.9213.4613.5113.51182,394,914
19 Sept 202213.2013.6413.1713.4013.40191,366,100
16 Sept 202213.2213.6013.1213.1313.13157,270,050
15 Sept 202214.1914.2413.1813.4113.41288,336,484
14 Sept 202214.1514.3213.8614.1414.14166,271,056
13 Sept 202214.2214.5814.1114.3914.39206,184,767
09 Sept 202214.1514.2113.9014.1114.11116,928,853
08 Sept 202214.3714.5214.1114.1314.13155,797,058
07 Sept 202214.4614.6214.2714.2914.29190,944,838
06 Sept 202214.2314.5914.1514.5514.55215,621,957
05 Sept 202214.2214.3914.0014.0814.08197,006,282
02 Sept 202214.5614.6314.2614.4014.40118,263,425
01 Sept 202214.5414.7014.3614.4114.41137,019,320
31 Aug 202215.0215.2014.4614.5214.52205,679,346
30 Aug 202215.1615.6515.0715.3515.35173,409,052
29 Aug 202214.8015.2814.7015.1615.16119,255,358
26 Aug 202215.3915.4915.1015.1815.18157,974,727
25 Aug 202215.2315.4014.9015.1815.18214,304,040
24 Aug 202216.3316.3515.1215.1715.17390,953,976
23 Aug 202216.6716.9716.2816.3916.39207,675,148
22 Aug 202216.3517.2515.8716.8716.87285,314,513
19 Aug 202216.8916.8916.3516.4216.42271,763,202
18 Aug 202217.5017.5016.9117.0417.04230,661,279
17 Aug 202217.1517.5516.8817.4617.46280,741,641
16 Aug 202217.0017.4516.8617.2517.25220,043,801
15 Aug 202216.9217.2816.7716.9416.94180,282,653
12 Aug 202217.3317.3517.0217.0417.04174,155,292
11 Aug 202217.2017.7216.8617.4917.49299,577,715
10 Aug 202217.5017.7917.1517.3817.38229,286,943
09 Aug 202218.1018.2317.4017.4817.48277,320,921
08 Aug 202217.5718.1117.3018.0818.08189,556,181
05 Aug 202218.2318.2417.2817.7617.76270,849,364
04 Aug 202218.5518.7617.5518.2018.20335,743,764
03 Aug 202220.0620.8818.2218.5718.57536,424,435
02 Aug 202219.6620.5919.0019.9319.93486,934,323
01 Aug 202218.4020.1018.0120.1020.10515,463,044
29 July 202217.8018.5117.6118.3418.34381,485,655
28 July 202217.4718.3117.2117.8017.80333,534,226
27 July 202217.0017.5516.7817.3517.35210,306,495
26 July 202217.0817.5817.0517.1317.13209,378,447
25 July 202217.3017.3016.3816.8616.86262,664,938
22 July 202217.2017.8817.1817.5917.59253,468,062
21 July 202217.5017.5016.8617.1017.10204,824,339
20 July 202217.8117.8517.3617.5717.57220,301,869
19 July 202217.8118.3517.4217.9417.94276,608,274
18 July 202218.1018.3817.6517.7917.79324,243,642
15 July 202217.1018.6517.1017.9317.93502,394,817
14 July 202216.6517.3116.6017.0017.00231,197,525
13 July 202216.5517.1816.3416.9716.97272,137,974
12 July 202217.3317.5916.2416.5516.55386,430,251
11 July 202217.5217.6617.0017.3317.33276,282,603
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...