Australia markets close in 1 hour 17 minutes

Chongqing Changan Automobile Company Limited (000625.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
13.80+0.08 (+0.58%)
As of 11:37AM CST. Market open.
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 202313.6513.9013.6013.8013.8056,356,278
08 Feb 202313.9813.9813.7213.7213.72111,791,018
07 Feb 202313.9614.0413.8513.9913.99101,514,131
06 Feb 202314.0014.1413.8013.8513.85139,066,770
03 Feb 202314.4914.5813.9014.1314.13209,671,776
02 Feb 202314.6514.8514.4614.4714.47238,074,120
01 Feb 202314.1614.8214.0914.7914.79322,293,681
31 Jan 202313.9614.3413.9114.1314.13234,692,087
30 Jan 202314.2114.3513.8613.9513.95311,282,433
20 Jan 202313.2213.5713.2013.5413.54181,438,078
19 Jan 202313.1113.2513.0113.2213.22106,006,618
18 Jan 202313.1513.5313.1513.2213.22153,516,618
17 Jan 202313.1513.2513.0613.1013.1088,352,385
16 Jan 202313.2313.2913.0313.1513.15148,091,782
13 Jan 202313.1413.4213.0913.2313.23163,824,737
12 Jan 202313.1113.3913.0413.1313.13169,905,585
11 Jan 202313.1013.2813.0013.0613.06223,105,670
10 Jan 202312.5913.4212.4013.3613.36371,817,128
09 Jan 202312.4112.7612.4012.5012.50163,382,639
06 Jan 202312.3912.8512.3812.5112.51162,008,303
05 Jan 202312.3812.6412.2812.4912.49182,929,726
04 Jan 202312.1512.3212.1112.2312.2394,080,317
03 Jan 202312.1512.3811.9812.3412.34142,196,728
30 Dec 202212.5012.6812.2712.3112.31137,598,284
29 Dec 202212.2712.5712.1612.2912.29124,305,850
28 Dec 202212.8112.8612.2712.3612.36220,060,639
27 Dec 202213.0313.1212.7513.0913.09124,584,938
26 Dec 202212.7313.1412.6013.0613.06122,612,208
23 Dec 202213.1113.1512.7312.8112.81145,008,023
22 Dec 202213.0013.7012.7913.3013.30257,170,715
21 Dec 202213.1513.3812.7312.8412.84146,821,706
20 Dec 202213.3013.4312.9613.1713.17161,680,015
19 Dec 202213.6813.9213.3213.4613.46215,832,604
16 Dec 202213.3913.7513.3213.4913.49128,338,648
15 Dec 202213.4513.7213.2313.5713.57222,295,184
14 Dec 202213.4113.5513.1813.2413.24148,684,287
13 Dec 202213.4313.8413.4313.5113.51158,584,022
12 Dec 202213.6913.8413.3813.4013.40197,826,357
09 Dec 202213.8014.0513.7113.9013.90165,501,871
08 Dec 202213.9014.2113.8013.8513.85206,281,734
07 Dec 202214.2014.5813.9514.0414.04355,948,734
06 Dec 202213.5814.2513.3213.9513.95357,798,786
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...