SAIC Motor Corporation Limited (600104.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 15.30 | 15.40 | 15.18 | 15.23 | 15.23 | 16,190,877 |
| 18 Apr 2024 | 15.13 | 15.41 | 15.10 | 15.36 | 15.36 | 24,492,346 |
| 17 Apr 2024 | 15.17 | 15.23 | 15.02 | 15.19 | 15.19 | 25,181,918 |
| 16 Apr 2024 | 15.20 | 15.32 | 15.07 | 15.23 | 15.23 | 26,810,757 |
| 15 Apr 2024 | 15.00 | 15.28 | 14.94 | 15.21 | 15.21 | 24,380,335 |
| 12 Apr 2024 | 15.27 | 15.30 | 15.01 | 15.02 | 15.02 | 17,958,580 |
| 11 Apr 2024 | 15.24 | 15.37 | 15.03 | 15.27 | 15.27 | 21,065,266 |
| 10 Apr 2024 | 15.32 | 15.47 | 15.16 | 15.28 | 15.28 | 20,563,738 |
| 09 Apr 2024 | 15.35 | 15.38 | 15.18 | 15.30 | 15.30 | 25,806,834 |
| 08 Apr 2024 | 15.42 | 15.77 | 15.27 | 15.31 | 15.31 | 28,601,027 |
| 03 Apr 2024 | 15.38 | 15.39 | 15.23 | 15.35 | 15.35 | 20,677,525 |
| 02 Apr 2024 | 15.35 | 15.41 | 15.24 | 15.29 | 15.29 | 20,488,008 |
| 01 Apr 2024 | 15.08 | 15.36 | 15.01 | 15.27 | 15.27 | 25,363,548 |
| 29 Mar 2024 | 14.95 | 15.11 | 14.93 | 15.07 | 15.07 | 7,637,899 |
| 28 Mar 2024 | 14.97 | 15.16 | 14.92 | 14.95 | 14.95 | 28,793,695 |
| 27 Mar 2024 | 15.02 | 15.10 | 14.93 | 14.97 | 14.97 | 20,979,021 |
| 26 Mar 2024 | 14.72 | 15.04 | 14.71 | 15.01 | 15.01 | 21,626,072 |
| 25 Mar 2024 | 14.84 | 14.92 | 14.73 | 14.73 | 14.73 | 14,130,090 |
| 22 Mar 2024 | 14.98 | 14.98 | 14.72 | 14.85 | 14.85 | 14,872,381 |
| 21 Mar 2024 | 14.88 | 15.01 | 14.83 | 14.90 | 14.90 | 14,966,500 |
| 20 Mar 2024 | 14.78 | 14.92 | 14.78 | 14.90 | 14.90 | 13,536,141 |
| 19 Mar 2024 | 14.85 | 14.90 | 14.71 | 14.74 | 14.74 | 12,594,050 |
| 18 Mar 2024 | 14.66 | 14.94 | 14.66 | 14.84 | 14.84 | 20,335,381 |
| 15 Mar 2024 | 14.61 | 14.69 | 14.54 | 14.63 | 14.63 | 22,180,917 |
| 14 Mar 2024 | 14.85 | 14.89 | 14.62 | 14.67 | 14.67 | 15,372,695 |
| 13 Mar 2024 | 14.91 | 15.03 | 14.81 | 14.83 | 14.83 | 16,628,090 |
| 12 Mar 2024 | 14.98 | 15.01 | 14.85 | 14.91 | 14.91 | 18,250,065 |
| 11 Mar 2024 | 14.94 | 15.04 | 14.91 | 14.98 | 14.98 | 15,174,531 |
| 08 Mar 2024 | 15.02 | 15.10 | 14.93 | 15.00 | 15.00 | 12,980,461 |
| 07 Mar 2024 | 15.05 | 15.15 | 14.97 | 15.00 | 15.00 | 16,196,605 |
| 06 Mar 2024 | 15.18 | 15.20 | 15.01 | 15.01 | 15.01 | 16,124,021 |
| 05 Mar 2024 | 14.91 | 15.23 | 14.87 | 15.18 | 15.18 | 29,287,938 |
| 04 Mar 2024 | 15.01 | 15.12 | 14.87 | 14.97 | 14.97 | 18,193,527 |
| 01 Mar 2024 | 14.99 | 15.05 | 14.90 | 14.98 | 14.98 | 16,063,057 |
| 29 Feb 2024 | 14.70 | 14.96 | 14.69 | 14.96 | 14.96 | 22,712,765 |
| 28 Feb 2024 | 14.90 | 14.93 | 14.72 | 14.76 | 14.76 | 22,965,065 |
| 27 Feb 2024 | 14.78 | 14.95 | 14.74 | 14.89 | 14.89 | 14,628,244 |
| 26 Feb 2024 | 14.93 | 14.99 | 14.76 | 14.78 | 14.78 | 22,312,587 |
| 23 Feb 2024 | 14.86 | 14.94 | 14.79 | 14.90 | 14.90 | 14,218,577 |
| 22 Feb 2024 | 14.73 | 14.88 | 14.70 | 14.85 | 14.85 | 14,900,255 |
| 21 Feb 2024 | 14.58 | 14.91 | 14.55 | 14.73 | 14.73 | 21,458,102 |
| 20 Feb 2024 | 14.55 | 14.67 | 14.43 | 14.63 | 14.63 | 20,869,101 |
| 19 Feb 2024 | 14.60 | 14.69 | 14.47 | 14.55 | 14.55 | 25,238,358 |
| 08 Feb 2024 | 14.41 | 14.59 | 14.31 | 14.58 | 14.58 | 34,774,454 |
| 07 Feb 2024 | 14.19 | 14.41 | 13.96 | 14.41 | 14.41 | 38,572,940 |
| 06 Feb 2024 | 13.78 | 14.20 | 13.70 | 14.15 | 14.15 | 34,883,086 |
| 05 Feb 2024 | 13.79 | 13.88 | 13.37 | 13.78 | 13.78 | 35,155,601 |
| 02 Feb 2024 | 13.74 | 13.88 | 13.18 | 13.75 | 13.75 | 36,711,380 |
| 01 Feb 2024 | 13.64 | 13.89 | 13.62 | 13.71 | 13.71 | 23,748,167 |
| 31 Jan 2024 | 13.72 | 13.80 | 13.54 | 13.67 | 13.67 | 25,793,412 |
| 30 Jan 2024 | 13.85 | 13.96 | 13.71 | 13.71 | 13.71 | 18,267,196 |
| 29 Jan 2024 | 13.93 | 14.09 | 13.84 | 13.91 | 13.91 | 22,208,721 |
| 26 Jan 2024 | 13.63 | 13.96 | 13.62 | 13.89 | 13.89 | 26,781,312 |
| 25 Jan 2024 | 13.56 | 13.79 | 13.51 | 13.76 | 13.76 | 29,315,920 |
| 24 Jan 2024 | 13.26 | 13.56 | 13.22 | 13.51 | 13.51 | 22,954,111 |
| 23 Jan 2024 | 13.22 | 13.30 | 13.11 | 13.20 | 13.20 | 17,480,310 |
| 22 Jan 2024 | 13.43 | 13.48 | 13.11 | 13.24 | 13.24 | 31,746,593 |
| 19 Jan 2024 | 13.36 | 13.51 | 13.25 | 13.41 | 13.41 | 22,390,884 |
| 18 Jan 2024 | 13.25 | 13.46 | 12.92 | 13.37 | 13.37 | 35,340,902 |
| 17 Jan 2024 | 13.48 | 13.50 | 13.25 | 13.25 | 13.25 | 16,634,695 |
| 16 Jan 2024 | 13.31 | 13.48 | 13.30 | 13.46 | 13.46 | 17,749,141 |
| 15 Jan 2024 | 13.30 | 13.45 | 13.25 | 13.32 | 13.32 | 10,485,185 |
| 12 Jan 2024 | 13.34 | 13.42 | 13.30 | 13.32 | 13.32 | 9,496,027 |
| 11 Jan 2024 | 13.22 | 13.40 | 13.16 | 13.38 | 13.38 | 13,831,578 |
| 10 Jan 2024 | 13.19 | 13.27 | 13.15 | 13.22 | 13.22 | 12,375,447 |
| 09 Jan 2024 | 13.13 | 13.23 | 13.09 | 13.22 | 13.22 | 18,259,482 |
| 08 Jan 2024 | 13.30 | 13.38 | 13.08 | 13.12 | 13.12 | 21,877,681 |
| 05 Jan 2024 | 13.42 | 13.53 | 13.27 | 13.34 | 13.34 | 17,574,801 |
| 04 Jan 2024 | 13.51 | 13.56 | 13.31 | 13.42 | 13.42 | 16,882,051 |
| 03 Jan 2024 | 13.40 | 13.53 | 13.37 | 13.50 | 13.50 | 12,174,675 |
| 02 Jan 2024 | 13.56 | 13.75 | 13.41 | 13.42 | 13.42 | 18,821,008 |
| 29 Dec 2023 | 13.49 | 13.63 | 13.43 | 13.53 | 13.53 | 28,187,108 |
| 28 Dec 2023 | 13.21 | 13.52 | 13.20 | 13.52 | 13.52 | 19,838,701 |
| 27 Dec 2023 | 13.31 | 13.39 | 13.15 | 13.30 | 13.30 | 14,995,706 |
| 26 Dec 2023 | 13.38 | 13.38 | 13.26 | 13.29 | 13.29 | 10,887,341 |
| 25 Dec 2023 | 13.36 | 13.48 | 13.31 | 13.38 | 13.38 | 12,411,972 |
| 22 Dec 2023 | 13.35 | 13.49 | 13.25 | 13.40 | 13.40 | 15,542,354 |
| 21 Dec 2023 | 13.25 | 13.37 | 13.20 | 13.35 | 13.35 | 17,150,144 |
| 20 Dec 2023 | 13.43 | 13.50 | 13.28 | 13.28 | 13.28 | 15,801,914 |
| 19 Dec 2023 | 13.46 | 13.52 | 13.35 | 13.45 | 13.45 | 14,732,702 |
| 18 Dec 2023 | 13.43 | 13.52 | 13.30 | 13.47 | 13.47 | 14,633,147 |
| 15 Dec 2023 | 13.63 | 13.66 | 13.46 | 13.49 | 13.49 | 18,136,731 |
| 14 Dec 2023 | 13.82 | 13.89 | 13.59 | 13.61 | 13.61 | 16,898,939 |
| 13 Dec 2023 | 13.94 | 14.03 | 13.76 | 13.77 | 13.77 | 17,967,732 |
| 12 Dec 2023 | 13.92 | 14.05 | 13.83 | 14.00 | 14.00 | 17,072,025 |
| 11 Dec 2023 | 14.06 | 14.07 | 13.80 | 13.99 | 13.99 | 32,235,415 |
| 08 Dec 2023 | 13.98 | 14.19 | 13.95 | 14.12 | 14.12 | 32,166,015 |
| 07 Dec 2023 | 14.09 | 14.09 | 13.74 | 14.04 | 14.04 | 30,771,157 |
| 06 Dec 2023 | 14.43 | 14.47 | 14.08 | 14.09 | 14.09 | 39,039,828 |
| 05 Dec 2023 | 14.70 | 14.73 | 14.42 | 14.44 | 14.44 | 19,334,241 |
| 04 Dec 2023 | 14.86 | 14.96 | 14.69 | 14.71 | 14.71 | 18,803,877 |
| 01 Dec 2023 | 14.85 | 14.89 | 14.65 | 14.86 | 14.86 | 26,717,481 |
| 30 Nov 2023 | 15.00 | 15.08 | 14.80 | 14.88 | 14.88 | 24,312,755 |
| 29 Nov 2023 | 15.36 | 15.37 | 14.96 | 15.05 | 15.05 | 37,337,878 |
| 28 Nov 2023 | 15.31 | 15.45 | 14.91 | 15.37 | 15.37 | 62,497,031 |
| 27 Nov 2023 | 14.95 | 15.62 | 14.75 | 15.49 | 15.49 | 94,795,391 |
| 24 Nov 2023 | 14.69 | 14.78 | 14.56 | 14.58 | 14.58 | 20,115,746 |
| 23 Nov 2023 | 14.38 | 14.72 | 14.36 | 14.69 | 14.69 | 28,675,432 |
| 22 Nov 2023 | 14.41 | 14.48 | 14.32 | 14.37 | 14.37 | 13,997,865 |
| 21 Nov 2023 | 14.45 | 14.59 | 14.42 | 14.43 | 14.43 | 19,706,913 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.