Australia markets closed

Chongqing Changan Automobile Company Limited (200625.SZ)

Shenzhen - Shenzhen Delayed price. Currency in HKD
Add to watchlist
4.2200+0.0200 (+0.48%)
At close: 03:04PM CST
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.25004.23004.19004.22004.22002,425,450
27 Mar 20244.28004.29004.19004.20004.20005,360,933
26 Mar 20244.25004.28004.25004.28004.28003,381,042
25 Mar 20244.29004.32004.26004.26004.26004,862,676
22 Mar 20244.33004.33004.25004.28004.28006,159,870
21 Mar 20244.28004.36004.27004.33004.33007,907,664
20 Mar 20244.28004.30004.26004.29004.29001,947,158
19 Mar 20244.31004.31004.26004.28004.28004,256,326
18 Mar 20244.25004.33004.25004.30004.300010,881,502
15 Mar 20244.25004.26004.22004.22004.22005,658,749
14 Mar 20244.29004.32004.23004.25004.25004,282,685
13 Mar 20244.25004.34004.25004.30004.30007,045,145
12 Mar 20244.20004.27004.20004.27004.27009,701,157
11 Mar 20244.16004.20004.15004.19004.19003,405,882
08 Mar 20244.17004.17004.13004.16004.16002,421,374
07 Mar 20244.18004.20004.15004.16004.16003,553,311
06 Mar 20244.19004.19004.15004.15004.15002,898,898
05 Mar 20244.11004.19004.11004.18004.18005,341,723
04 Mar 20244.20004.20004.13004.16004.16005,282,337
01 Mar 20244.21004.22004.18004.21004.21003,248,206
29 Feb 20244.16004.23004.14004.21004.21005,382,802
28 Feb 20244.26004.27004.14004.16004.16007,771,066
27 Feb 20244.15004.25004.15004.25004.25006,699,450
26 Feb 20244.19004.22004.16004.17004.17006,344,219
23 Feb 20244.10004.18004.10004.18004.18007,560,393
22 Feb 20244.08004.12004.07004.11004.11003,352,031
21 Feb 20244.01004.14003.99004.10004.10008,344,476
20 Feb 20244.09004.09003.96004.03004.03007,066,234
19 Feb 20244.14004.16004.06004.11004.11004,813,572
08 Feb 20244.08004.11004.06004.10004.10003,358,300
07 Feb 20244.05004.12004.04004.05004.05005,531,882
06 Feb 20243.86004.07003.85004.04004.04006,395,025
05 Feb 20243.98004.01003.86003.88003.88009,228,915
02 Feb 20244.00004.04003.96003.98003.98005,737,693
01 Feb 20243.99004.07003.95004.00004.00003,837,958
31 Jan 20244.03004.06003.96004.00004.00004,156,386
30 Jan 20244.09004.09004.01004.02004.02003,502,140
29 Jan 20244.17004.18004.08004.08004.08003,896,428
26 Jan 20244.20004.20004.14004.15004.15003,624,864
25 Jan 20244.13004.21004.09004.19004.19008,612,642
24 Jan 20244.06004.10003.97004.10004.10004,968,531
23 Jan 20243.93004.03003.90004.01004.01005,667,925
22 Jan 20244.05004.06003.91003.91003.91007,678,874
19 Jan 20244.12004.14004.05004.05004.05003,410,348
18 Jan 20244.06004.13003.98004.13004.130012,097,520
17 Jan 20244.20004.21004.06004.08004.08009,822,870
16 Jan 20244.20004.26004.19004.25004.25005,287,440
15 Jan 20244.14004.21004.11004.20004.20003,866,426
12 Jan 20244.14004.17004.12004.15004.15003,618,704
11 Jan 20244.01004.15003.99004.15004.15007,947,538
10 Jan 20244.26004.26004.00004.00004.000016,586,949
09 Jan 20244.33004.35004.22004.25004.250010,652,516
08 Jan 20244.30004.35004.28004.33004.33004,356,942
05 Jan 20244.37004.41004.32004.32004.32007,305,231
04 Jan 20244.37004.39004.33004.37004.37004,288,931
03 Jan 20244.45004.46004.35004.37004.37007,624,586
02 Jan 20244.49004.54004.41004.44004.440010,866,377
29 Dec 20234.40004.44004.35004.38004.38005,363,490
28 Dec 20234.36004.43004.34004.41004.41006,617,422
27 Dec 20234.31004.36004.28004.35004.35004,702,097
26 Dec 20234.32004.32004.28004.31004.31002,857,900
25 Dec 20234.28004.34004.25004.31004.31006,588,825
22 Dec 20234.22004.28004.17004.27004.27006,501,194
21 Dec 20234.18004.24004.13004.21004.21004,890,400
20 Dec 20234.21004.21004.14004.17004.17005,163,635
19 Dec 20234.28004.29004.13004.19004.19009,328,910
18 Dec 20234.28004.30004.27004.28004.28004,080,318
15 Dec 20234.29004.33004.24004.29004.29007,818,922
14 Dec 20234.40004.44004.26004.27004.27009,812,340
13 Dec 20234.44004.47004.38004.38004.38006,059,392
12 Dec 20234.38004.45004.36004.43004.43009,696,193
11 Dec 20234.25004.35004.24004.35004.350011,125,168
08 Dec 20234.27004.31004.23004.25004.25005,911,652
07 Dec 20234.20004.28004.19004.26004.260010,053,272
06 Dec 20234.15004.24004.15004.19004.19009,704,492
05 Dec 20234.16004.23004.12004.15004.15007,521,207
04 Dec 20234.11004.27004.11004.17004.170010,368,408
01 Dec 20234.30004.33004.11004.13004.130017,354,421
30 Nov 20234.25004.39004.24004.30004.300017,543,759
29 Nov 20234.37004.45004.21004.25004.250024,020,708
28 Nov 20234.44004.44004.24004.37004.370058,893,506
27 Nov 20234.21004.21004.21004.21004.210016,501,167
24 Nov 20233.84003.88003.79003.83003.830010,238,191
23 Nov 20233.71003.91003.70003.80003.800015,283,046
22 Nov 20233.78003.78003.69003.70003.70004,332,496
21 Nov 20233.78003.81003.77003.78003.78002,399,390
20 Nov 20233.79003.80003.76003.78003.78001,614,250
17 Nov 20233.77003.80003.76003.77003.77002,013,738
16 Nov 20233.79003.79003.75003.77003.77002,657,255
15 Nov 20233.73003.81003.73003.80003.80007,035,378
14 Nov 20233.70003.74003.69003.73003.73002,859,749
13 Nov 20233.71003.72003.67003.69003.69001,799,657
10 Nov 20233.73003.73003.66003.69003.69004,575,809
09 Nov 20233.65003.78003.64003.73003.730011,543,721
08 Nov 20233.67003.69003.61003.65003.65004,406,086
07 Nov 20233.65003.71003.64003.68003.68005,873,793
06 Nov 20233.62003.66003.59003.65003.65004,396,397
03 Nov 20233.57003.61003.55003.59003.59002,238,800
02 Nov 20233.59003.61003.54003.56003.56002,829,102
01 Nov 20233.63003.63003.55003.60003.60003,141,408
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...