Australia markets open in 8 hours 45 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
08 July 202218.6318.7217.8117.8317.83437,461,408
07 July 202217.4619.0917.3618.9918.99637,864,960
06 July 202216.9017.7816.8217.5617.56388,184,228
05 July 202217.7018.1816.9417.1717.17452,505,211
04 July 202217.8318.4017.2617.8917.89449,427,528
01 July 202217.1018.5016.4818.1418.14705,488,333
30 June 202217.3018.4416.8617.3217.32711,225,702
29 June 202220.5621.4318.3218.3218.32849,254,775
28 June 202218.1320.3518.1120.3520.35588,658,617
27 June 202217.5018.7116.7118.5018.50575,392,873
27 June 20220.233 Dividend
27 June 20221:1 Stock split
24 June 202216.8817.6016.4017.1916.96455,593,919
23 June 202215.3816.7215.2316.7216.49456,648,312
22 June 202215.5515.7515.1515.1914.99340,563,728
21 June 202214.4615.6214.4515.5415.33437,303,842
20 June 202215.0015.1914.4914.7214.52341,809,435
17 June 202214.2314.6213.9714.5514.36320,197,850
16 June 202214.3214.8514.1514.2914.10386,216,556
15 June 202214.5415.3814.3214.3214.13614,627,048
14 June 202212.8214.3812.7814.3814.18552,393,913
13 June 202211.9213.1911.8413.0712.89480,481,415
10 June 202211.4612.1511.4212.0011.84243,952,581
09 June 202211.9611.9611.5711.6211.46190,802,679
08 June 202211.7512.1511.6212.0711.91293,143,086
07 June 202211.8811.9111.5211.7511.59248,727,798
06 June 202211.8612.2911.6912.0511.88382,451,852
02 June 202210.9512.2210.9211.9311.77475,259,991
01 June 202211.0011.4210.9611.1711.02380,960,439
31 May 202210.8210.8210.4710.7310.59245,997,675
30 May 202211.0111.0610.6910.8810.73204,220,530
27 May 202210.9411.2310.6610.8810.74231,563,337
26 May 202211.0011.0610.6910.8510.71249,104,870
25 May 202210.6511.4210.3811.1811.03441,570,591
24 May 202210.8211.4610.7710.8310.68536,946,946
23 May 202210.3810.7510.2510.5510.40323,512,792
20 May 202210.5010.5910.2710.3810.24321,215,423
19 May 202210.0510.689.9910.6210.48428,049,453
18 May 202210.3911.1210.0810.2810.15513,376,266
17 May 20229.8210.759.8110.3910.25467,338,686
16 May 202210.1710.259.859.929.78420,036,054
13 May 20229.2010.129.1110.129.99503,020,300
12 May 20229.149.389.039.209.08312,215,075
11 May 20228.659.558.639.419.28450,236,723
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...