Australia markets open in 1 hour 20 minutes

Chongqing Changan Automobile Company Limited (000625.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.32+0.47 (+3.16%)
At close: 03:04PM CST
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Nov 202319.5619.5619.5619.5619.5683,505,349
24 Nov 202317.7318.2917.3217.7817.78542,474,807
23 Nov 202316.5017.9316.4917.4017.40778,719,034
22 Nov 202316.0516.5316.0316.3016.30131,894,821
21 Nov 202316.5717.1616.2216.3916.39186,654,911
20 Nov 202316.6216.7916.4216.5916.59153,403,637
17 Nov 202316.3516.8916.3416.5116.51152,105,146
16 Nov 202316.7016.9716.4716.4716.47189,751,285
15 Nov 202316.1817.0515.9016.9816.98396,328,433
14 Nov 202315.5016.2015.4016.1016.10235,348,065
13 Nov 202315.9816.0015.4515.5315.53178,575,524
10 Nov 202316.3416.4415.4715.8615.86321,027,231
09 Nov 202315.7317.1815.6316.7016.70488,122,065
08 Nov 202315.8115.9915.4515.7015.70194,585,482
07 Nov 202315.2116.1215.2015.9715.97309,387,867
06 Nov 202315.4215.4515.1215.3815.38200,828,145
03 Nov 202315.0215.4014.8715.2915.29143,617,835
02 Nov 202315.0015.4514.8515.0815.08184,964,208
01 Nov 202315.1815.3114.8115.0415.04142,883,743
31 Oct 202315.5115.8414.9715.1315.13236,867,771
30 Oct 202315.7915.7915.1615.4315.43249,536,182
27 Oct 202315.4216.3815.1815.8115.81363,777,557
26 Oct 202314.6315.1214.4515.1215.12268,967,569
25 Oct 202313.9714.8013.8914.5314.53267,489,352
24 Oct 202314.0314.2813.7113.9413.94125,622,707
23 Oct 202314.1014.2913.7613.9013.90116,177,249
20 Oct 202314.3014.5314.0914.1414.14124,478,775
19 Oct 202314.7214.8714.3214.3714.37243,950,702
18 Oct 202314.8515.2814.7715.0115.01206,421,749
17 Oct 202314.9115.2914.8314.9914.99154,012,686
16 Oct 202315.0915.3114.8014.9114.91191,057,281
13 Oct 202314.9915.2314.8815.0115.01205,703,073
12 Oct 202314.3115.5014.2815.2715.27390,496,296
11 Oct 202314.4614.7514.2114.3314.33229,117,453
10 Oct 202313.9614.8313.5514.4314.43315,460,450
09 Oct 202314.0014.0913.6013.9313.93234,462,659
28 Sept 202313.0713.6713.0713.4413.44187,484,511
27 Sept 202312.9513.1512.8813.0413.0498,201,517
26 Sept 202312.8113.1312.8112.9412.9476,067,539
25 Sept 202313.0013.1612.9312.9712.9793,744,569
22 Sept 202312.7112.9512.6012.9312.9381,450,709
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...