Chongqing Changan Automobile Company Limited (000625.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 11:37AM CST. Market open.
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Feb 2023 | 13.65 | 13.90 | 13.60 | 13.80 | 13.80 | 56,356,278 |
| 08 Feb 2023 | 13.98 | 13.98 | 13.72 | 13.72 | 13.72 | 111,791,018 |
| 07 Feb 2023 | 13.96 | 14.04 | 13.85 | 13.99 | 13.99 | 101,514,131 |
| 06 Feb 2023 | 14.00 | 14.14 | 13.80 | 13.85 | 13.85 | 139,066,770 |
| 03 Feb 2023 | 14.49 | 14.58 | 13.90 | 14.13 | 14.13 | 209,671,776 |
| 02 Feb 2023 | 14.65 | 14.85 | 14.46 | 14.47 | 14.47 | 238,074,120 |
| 01 Feb 2023 | 14.16 | 14.82 | 14.09 | 14.79 | 14.79 | 322,293,681 |
| 31 Jan 2023 | 13.96 | 14.34 | 13.91 | 14.13 | 14.13 | 234,692,087 |
| 30 Jan 2023 | 14.21 | 14.35 | 13.86 | 13.95 | 13.95 | 311,282,433 |
| 20 Jan 2023 | 13.22 | 13.57 | 13.20 | 13.54 | 13.54 | 181,438,078 |
| 19 Jan 2023 | 13.11 | 13.25 | 13.01 | 13.22 | 13.22 | 106,006,618 |
| 18 Jan 2023 | 13.15 | 13.53 | 13.15 | 13.22 | 13.22 | 153,516,618 |
| 17 Jan 2023 | 13.15 | 13.25 | 13.06 | 13.10 | 13.10 | 88,352,385 |
| 16 Jan 2023 | 13.23 | 13.29 | 13.03 | 13.15 | 13.15 | 148,091,782 |
| 13 Jan 2023 | 13.14 | 13.42 | 13.09 | 13.23 | 13.23 | 163,824,737 |
| 12 Jan 2023 | 13.11 | 13.39 | 13.04 | 13.13 | 13.13 | 169,905,585 |
| 11 Jan 2023 | 13.10 | 13.28 | 13.00 | 13.06 | 13.06 | 223,105,670 |
| 10 Jan 2023 | 12.59 | 13.42 | 12.40 | 13.36 | 13.36 | 371,817,128 |
| 09 Jan 2023 | 12.41 | 12.76 | 12.40 | 12.50 | 12.50 | 163,382,639 |
| 06 Jan 2023 | 12.39 | 12.85 | 12.38 | 12.51 | 12.51 | 162,008,303 |
| 05 Jan 2023 | 12.38 | 12.64 | 12.28 | 12.49 | 12.49 | 182,929,726 |
| 04 Jan 2023 | 12.15 | 12.32 | 12.11 | 12.23 | 12.23 | 94,080,317 |
| 03 Jan 2023 | 12.15 | 12.38 | 11.98 | 12.34 | 12.34 | 142,196,728 |
| 30 Dec 2022 | 12.50 | 12.68 | 12.27 | 12.31 | 12.31 | 137,598,284 |
| 29 Dec 2022 | 12.27 | 12.57 | 12.16 | 12.29 | 12.29 | 124,305,850 |
| 28 Dec 2022 | 12.81 | 12.86 | 12.27 | 12.36 | 12.36 | 220,060,639 |
| 27 Dec 2022 | 13.03 | 13.12 | 12.75 | 13.09 | 13.09 | 124,584,938 |
| 26 Dec 2022 | 12.73 | 13.14 | 12.60 | 13.06 | 13.06 | 122,612,208 |
| 23 Dec 2022 | 13.11 | 13.15 | 12.73 | 12.81 | 12.81 | 145,008,023 |
| 22 Dec 2022 | 13.00 | 13.70 | 12.79 | 13.30 | 13.30 | 257,170,715 |
| 21 Dec 2022 | 13.15 | 13.38 | 12.73 | 12.84 | 12.84 | 146,821,706 |
| 20 Dec 2022 | 13.30 | 13.43 | 12.96 | 13.17 | 13.17 | 161,680,015 |
| 19 Dec 2022 | 13.68 | 13.92 | 13.32 | 13.46 | 13.46 | 215,832,604 |
| 16 Dec 2022 | 13.39 | 13.75 | 13.32 | 13.49 | 13.49 | 128,338,648 |
| 15 Dec 2022 | 13.45 | 13.72 | 13.23 | 13.57 | 13.57 | 222,295,184 |
| 14 Dec 2022 | 13.41 | 13.55 | 13.18 | 13.24 | 13.24 | 148,684,287 |
| 13 Dec 2022 | 13.43 | 13.84 | 13.43 | 13.51 | 13.51 | 158,584,022 |
| 12 Dec 2022 | 13.69 | 13.84 | 13.38 | 13.40 | 13.40 | 197,826,357 |
| 09 Dec 2022 | 13.80 | 14.05 | 13.71 | 13.90 | 13.90 | 165,501,871 |
| 08 Dec 2022 | 13.90 | 14.21 | 13.80 | 13.85 | 13.85 | 206,281,734 |
| 07 Dec 2022 | 14.20 | 14.58 | 13.95 | 14.04 | 14.04 | 355,948,734 |
| 06 Dec 2022 | 13.58 | 14.25 | 13.32 | 13.95 | 13.95 | 357,798,786 |
| 05 Dec 2022 | 13.79 | 13.95 | 13.48 | 13.79 | 13.79 | 292,878,541 |
| 02 Dec 2022 | 13.71 | 13.99 | 13.47 | 13.58 | 13.58 | 314,876,329 |
| 01 Dec 2022 | 14.01 | 14.31 | 13.67 | 13.75 | 13.75 | 597,219,424 |
| 30 Nov 2022 | 12.25 | 13.45 | 12.24 | 13.45 | 13.45 | 407,698,382 |
| 29 Nov 2022 | 11.63 | 12.40 | 11.60 | 12.23 | 12.23 | 238,024,527 |
| 28 Nov 2022 | 11.60 | 11.69 | 11.40 | 11.63 | 11.63 | 87,917,275 |
| 25 Nov 2022 | 12.02 | 12.02 | 11.80 | 11.81 | 11.81 | 109,394,980 |
| 24 Nov 2022 | 12.00 | 12.19 | 11.84 | 12.13 | 12.13 | 138,136,432 |
| 23 Nov 2022 | 11.97 | 11.99 | 11.78 | 11.92 | 11.92 | 70,821,689 |
| 22 Nov 2022 | 12.00 | 12.15 | 11.88 | 11.94 | 11.94 | 82,153,038 |
| 21 Nov 2022 | 11.71 | 12.12 | 11.50 | 12.06 | 12.06 | 116,149,260 |
| 18 Nov 2022 | 12.06 | 12.17 | 11.82 | 11.83 | 11.83 | 126,191,364 |
| 17 Nov 2022 | 12.22 | 12.22 | 11.90 | 12.04 | 12.04 | 150,366,309 |
| 16 Nov 2022 | 12.59 | 12.74 | 12.27 | 12.32 | 12.32 | 148,014,593 |
| 15 Nov 2022 | 12.19 | 12.61 | 12.07 | 12.58 | 12.58 | 156,989,469 |
| 14 Nov 2022 | 12.36 | 12.53 | 12.15 | 12.21 | 12.21 | 122,856,289 |
| 11 Nov 2022 | 12.65 | 12.75 | 12.30 | 12.44 | 12.44 | 173,753,329 |
| 10 Nov 2022 | 12.31 | 12.35 | 12.10 | 12.21 | 12.21 | 116,453,149 |
| 09 Nov 2022 | 12.61 | 12.69 | 12.41 | 12.45 | 12.45 | 103,040,704 |
| 08 Nov 2022 | 12.71 | 12.81 | 12.43 | 12.59 | 12.59 | 141,134,313 |
| 07 Nov 2022 | 12.79 | 12.94 | 12.58 | 12.77 | 12.77 | 185,055,496 |
| 04 Nov 2022 | 12.17 | 12.95 | 12.17 | 12.80 | 12.80 | 309,469,641 |
| 03 Nov 2022 | 12.10 | 12.51 | 12.05 | 12.18 | 12.18 | 190,837,333 |
| 02 Nov 2022 | 11.58 | 12.57 | 11.52 | 12.36 | 12.36 | 319,242,073 |
| 01 Nov 2022 | 11.33 | 11.68 | 11.24 | 11.68 | 11.68 | 166,501,247 |
| 31 Oct 2022 | 11.19 | 11.46 | 11.10 | 11.29 | 11.29 | 121,131,420 |
| 28 Oct 2022 | 11.80 | 11.80 | 11.21 | 11.29 | 11.29 | 174,751,202 |
| 27 Oct 2022 | 12.00 | 12.30 | 11.92 | 11.95 | 11.95 | 173,680,492 |
| 26 Oct 2022 | 12.13 | 12.31 | 11.90 | 12.02 | 12.02 | 155,401,524 |
| 25 Oct 2022 | 11.90 | 12.25 | 11.59 | 12.09 | 12.09 | 138,408,416 |
| 24 Oct 2022 | 12.24 | 12.51 | 11.81 | 11.96 | 11.96 | 141,210,239 |
| 21 Oct 2022 | 12.35 | 12.40 | 12.13 | 12.18 | 12.18 | 93,778,567 |
| 20 Oct 2022 | 12.37 | 12.57 | 12.08 | 12.35 | 12.35 | 144,935,781 |
| 19 Oct 2022 | 12.60 | 12.88 | 12.51 | 12.51 | 12.51 | 126,963,513 |
| 18 Oct 2022 | 13.22 | 13.31 | 12.72 | 12.75 | 12.75 | 190,942,015 |
| 17 Oct 2022 | 13.00 | 13.10 | 12.66 | 12.92 | 12.92 | 175,773,905 |
| 14 Oct 2022 | 12.99 | 13.39 | 12.82 | 13.17 | 13.17 | 199,750,809 |
| 13 Oct 2022 | 12.79 | 13.05 | 12.68 | 12.76 | 12.76 | 164,455,140 |
| 12 Oct 2022 | 12.18 | 12.93 | 12.04 | 12.92 | 12.92 | 206,547,633 |
| 11 Oct 2022 | 12.15 | 12.22 | 11.91 | 12.16 | 12.16 | 93,201,702 |
| 10 Oct 2022 | 12.48 | 12.48 | 12.00 | 12.02 | 12.02 | 140,543,062 |
| 30 Sept 2022 | 12.80 | 12.96 | 12.42 | 12.56 | 12.56 | 129,860,842 |
| 29 Sept 2022 | 12.95 | 13.23 | 12.66 | 12.94 | 12.94 | 153,522,630 |
| 28 Sept 2022 | 13.46 | 13.47 | 12.78 | 12.78 | 12.78 | 153,334,004 |
| 27 Sept 2022 | 13.42 | 13.52 | 13.08 | 13.48 | 13.48 | 146,614,925 |
| 26 Sept 2022 | 13.24 | 13.53 | 13.13 | 13.29 | 13.29 | 145,465,831 |
| 23 Sept 2022 | 13.33 | 13.56 | 12.92 | 13.24 | 13.24 | 151,081,631 |
| 22 Sept 2022 | 13.55 | 13.72 | 13.35 | 13.38 | 13.38 | 155,478,268 |
| 21 Sept 2022 | 13.38 | 13.96 | 13.21 | 13.76 | 13.76 | 218,615,688 |
| 20 Sept 2022 | 13.60 | 13.92 | 13.46 | 13.51 | 13.51 | 182,394,914 |
| 19 Sept 2022 | 13.20 | 13.64 | 13.17 | 13.40 | 13.40 | 191,366,100 |
| 16 Sept 2022 | 13.22 | 13.60 | 13.12 | 13.13 | 13.13 | 157,270,050 |
| 15 Sept 2022 | 14.19 | 14.24 | 13.18 | 13.41 | 13.41 | 288,336,484 |
| 14 Sept 2022 | 14.15 | 14.32 | 13.86 | 14.14 | 14.14 | 166,271,056 |
| 13 Sept 2022 | 14.22 | 14.58 | 14.11 | 14.39 | 14.39 | 206,184,767 |
| 09 Sept 2022 | 14.15 | 14.21 | 13.90 | 14.11 | 14.11 | 116,928,853 |
| 08 Sept 2022 | 14.37 | 14.52 | 14.11 | 14.13 | 14.13 | 155,797,058 |
| 07 Sept 2022 | 14.46 | 14.62 | 14.27 | 14.29 | 14.29 | 190,944,838 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
