News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Chongqing Changan Automobile Company Limited (000625.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

13.48

+0.19

(+1.43%)

At close: 03:04PM CST

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
06 Sept 2022	14.23	14.59	14.15	14.55	14.55	215,621,957
05 Sept 2022	14.22	14.39	14.00	14.08	14.08	197,006,282
02 Sept 2022	14.56	14.63	14.26	14.40	14.40	118,263,425
01 Sept 2022	14.54	14.70	14.36	14.41	14.41	137,019,320
31 Aug 2022	15.02	15.20	14.46	14.52	14.52	205,679,346
30 Aug 2022	15.16	15.65	15.07	15.35	15.35	173,409,052
29 Aug 2022	14.80	15.28	14.70	15.16	15.16	119,255,358
26 Aug 2022	15.39	15.49	15.10	15.18	15.18	157,974,727
25 Aug 2022	15.23	15.40	14.90	15.18	15.18	214,304,040
24 Aug 2022	16.33	16.35	15.12	15.17	15.17	390,953,976
23 Aug 2022	16.67	16.97	16.28	16.39	16.39	207,675,148
22 Aug 2022	16.35	17.25	15.87	16.87	16.87	285,314,513
19 Aug 2022	16.89	16.89	16.35	16.42	16.42	271,763,202
18 Aug 2022	17.50	17.50	16.91	17.04	17.04	230,661,279
17 Aug 2022	17.15	17.55	16.88	17.46	17.46	280,741,641
16 Aug 2022	17.00	17.45	16.86	17.25	17.25	220,043,801
15 Aug 2022	16.92	17.28	16.77	16.94	16.94	180,282,653
12 Aug 2022	17.33	17.35	17.02	17.04	17.04	174,155,292
11 Aug 2022	17.20	17.72	16.86	17.49	17.49	299,577,715
10 Aug 2022	17.50	17.79	17.15	17.38	17.38	229,286,943
09 Aug 2022	18.10	18.23	17.40	17.48	17.48	277,320,921
08 Aug 2022	17.57	18.11	17.30	18.08	18.08	189,556,181
05 Aug 2022	18.23	18.24	17.28	17.76	17.76	270,849,364
04 Aug 2022	18.55	18.76	17.55	18.20	18.20	335,743,764
03 Aug 2022	20.06	20.88	18.22	18.57	18.57	536,424,435
02 Aug 2022	19.66	20.59	19.00	19.93	19.93	486,934,323
01 Aug 2022	18.40	20.10	18.01	20.10	20.10	515,463,044
29 July 2022	17.80	18.51	17.61	18.34	18.34	381,485,655
28 July 2022	17.47	18.31	17.21	17.80	17.80	333,534,226
27 July 2022	17.00	17.55	16.78	17.35	17.35	210,306,495
26 July 2022	17.08	17.58	17.05	17.13	17.13	209,378,447
25 July 2022	17.30	17.30	16.38	16.86	16.86	262,664,938
22 July 2022	17.20	17.88	17.18	17.59	17.59	253,468,062
21 July 2022	17.50	17.50	16.86	17.10	17.10	204,824,339
20 July 2022	17.81	17.85	17.36	17.57	17.57	220,301,869
19 July 2022	17.81	18.35	17.42	17.94	17.94	276,608,274
18 July 2022	18.10	18.38	17.65	17.79	17.79	324,243,642
15 July 2022	17.10	18.65	17.10	17.93	17.93	502,394,817
14 July 2022	16.65	17.31	16.60	17.00	17.00	231,197,525
13 July 2022	16.55	17.18	16.34	16.97	16.97	272,137,974
12 July 2022	17.33	17.59	16.24	16.55	16.55	386,430,251
11 July 2022	17.52	17.66	17.00	17.33	17.33	276,282,603
08 July 2022	18.63	18.72	17.81	17.83	17.83	437,461,408
07 July 2022	17.46	19.09	17.36	18.99	18.99	637,864,960
06 July 2022	16.90	17.78	16.82	17.56	17.56	388,184,228
05 July 2022	17.70	18.18	16.94	17.17	17.17	452,505,211
04 July 2022	17.83	18.40	17.26	17.89	17.89	449,427,528
01 July 2022	17.10	18.50	16.48	18.14	18.14	705,488,333
30 June 2022	17.30	18.44	16.86	17.32	17.32	711,225,702
29 June 2022	20.56	21.43	18.32	18.32	18.32	849,254,775
28 June 2022	18.13	20.35	18.11	20.35	20.35	588,658,617
27 June 2022	17.50	18.71	16.71	18.50	18.50	575,392,873
27 June 2022	0.233 Dividend
27 June 2022	1:1 Stock split
24 June 2022	16.88	17.60	16.40	17.19	16.96	455,593,919
23 June 2022	15.38	16.72	15.23	16.72	16.49	456,648,312
22 June 2022	15.55	15.75	15.15	15.19	14.99	340,563,728
21 June 2022	14.46	15.62	14.45	15.54	15.33	437,303,842
20 June 2022	15.00	15.19	14.49	14.72	14.52	341,809,435
17 June 2022	14.23	14.62	13.97	14.55	14.36	320,197,850
16 June 2022	14.32	14.85	14.15	14.29	14.10	386,216,556
15 June 2022	14.54	15.38	14.32	14.32	14.13	614,627,048
14 June 2022	12.82	14.38	12.78	14.38	14.18	552,393,913
13 June 2022	11.92	13.19	11.84	13.07	12.89	480,481,415
10 June 2022	11.46	12.15	11.42	12.00	11.84	243,952,581
09 June 2022	11.96	11.96	11.57	11.62	11.46	190,802,679
08 June 2022	11.75	12.15	11.62	12.07	11.91	293,143,086
07 June 2022	11.88	11.91	11.52	11.75	11.59	248,727,798
06 June 2022	11.86	12.29	11.69	12.05	11.88	382,451,852
02 June 2022	10.95	12.22	10.92	11.93	11.77	475,259,991
01 June 2022	11.00	11.42	10.96	11.17	11.02	380,960,439
31 May 2022	10.82	10.82	10.47	10.73	10.59	245,997,675
30 May 2022	11.01	11.06	10.69	10.88	10.73	204,220,530
27 May 2022	10.94	11.23	10.66	10.88	10.74	231,563,337
26 May 2022	11.00	11.06	10.69	10.85	10.71	249,104,870
25 May 2022	10.65	11.42	10.38	11.18	11.03	441,570,591
24 May 2022	10.82	11.46	10.77	10.83	10.68	536,946,946
23 May 2022	10.38	10.75	10.25	10.55	10.40	323,512,792
20 May 2022	10.50	10.59	10.27	10.38	10.24	321,215,423
19 May 2022	10.05	10.68	9.99	10.62	10.48	428,049,453
18 May 2022	10.39	11.12	10.08	10.28	10.15	513,376,266
17 May 2022	9.82	10.75	9.81	10.39	10.25	467,338,686
16 May 2022	10.17	10.25	9.85	9.92	9.78	420,036,054
13 May 2022	9.20	10.12	9.11	10.12	9.99	503,020,300
12 May 2022	9.14	9.38	9.03	9.20	9.08	312,215,075
11 May 2022	8.65	9.55	8.63	9.41	9.28	450,236,723
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,696.50+29.00(+0.43%)

AUD/USD0.6461+0.0003(+0.05%)

ASX 2006,496.20+26.80(+0.41%)

OIL79.01+2.30(+3.00%)

GOLD1,643.50+10.10(+0.62%)

BTC-AUD31,305.87+1,556.12(+5.23%)

News that makes you smarter and richer... For free.

Chongqing Changan Automobile Company Limited (000625.SZ)

ALL ORDS
6,696.50
+29.00(+0.43%)

AUD/USD
0.6461
+0.0003(+0.05%)

ASX 200
6,496.20
+26.80(+0.41%)

OIL
79.01
+2.30(+3.00%)

GOLD
1,643.50
+10.10(+0.62%)

BTC-AUD
31,305.87
+1,556.12(+5.23%)