DongFeng Automobile Co. LTD (SHA:600006)
China
· Delayed Price · Currency is CNY 6.73
+0.21 (3.22%)
Apr 29, 2026, 3:00 PM CST
SHA:600006 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.60 | 6.75 | 6.58 | 6.69 | - | 2.61% | 17,132,200 |
| Apr 28, 2026 | 6.55 | 6.58 | 6.47 | 6.52 | 6.52 | -0.46% | 15,178,800 |
| Apr 27, 2026 | 6.39 | 6.64 | 6.39 | 6.55 | 6.55 | 2.34% | 24,109,410 |
| Apr 24, 2026 | 6.30 | 6.47 | 6.25 | 6.40 | 6.40 | 1.75% | 20,288,980 |
| Apr 23, 2026 | 6.37 | 6.44 | 6.27 | 6.29 | 6.29 | -2.02% | 19,411,660 |
| Apr 22, 2026 | 6.34 | 6.43 | 6.32 | 6.42 | 6.42 | 0.78% | 10,808,310 |
| Apr 21, 2026 | 6.46 | 6.47 | 6.35 | 6.37 | 6.37 | -1.24% | 10,257,900 |
| Apr 20, 2026 | 6.38 | 6.52 | 6.36 | 6.45 | 6.45 | 0.94% | 13,580,400 |
| Apr 17, 2026 | 6.39 | 6.40 | 6.32 | 6.39 | 6.39 | 0.16% | 8,233,297 |
| Apr 16, 2026 | 6.37 | 6.42 | 6.36 | 6.38 | 6.38 | 0.31% | 8,627,349 |
| Apr 15, 2026 | 6.40 | 6.44 | 6.35 | 6.36 | 6.36 | -0.47% | 7,174,000 |
| Apr 14, 2026 | 6.41 | 6.45 | 6.34 | 6.39 | 6.39 | -0.16% | 9,033,901 |
| Apr 13, 2026 | 6.34 | 6.43 | 6.32 | 6.40 | 6.40 | 0.31% | 11,176,400 |
| Apr 10, 2026 | 6.27 | 6.41 | 6.26 | 6.38 | 6.38 | 2.08% | 15,783,800 |
| Apr 9, 2026 | 6.30 | 6.33 | 6.25 | 6.25 | 6.25 | -1.42% | 9,913,681 |
| Apr 8, 2026 | 6.28 | 6.36 | 6.28 | 6.34 | 6.34 | 2.09% | 13,456,601 |
| Apr 7, 2026 | 6.19 | 6.24 | 6.17 | 6.21 | 6.21 | 0.32% | 5,601,400 |
| Apr 3, 2026 | 6.30 | 6.31 | 6.18 | 6.19 | 6.19 | -1.59% | 9,811,100 |
| Apr 2, 2026 | 6.39 | 6.40 | 6.27 | 6.29 | 6.29 | -1.56% | 9,233,200 |
| Apr 1, 2026 | 6.43 | 6.45 | 6.37 | 6.39 | 6.39 | 0.31% | 7,978,534 |
| Mar 31, 2026 | 6.37 | 6.48 | 6.35 | 6.37 | 6.37 | 0.16% | 12,322,810 |
| Mar 30, 2026 | 6.32 | 6.37 | 6.23 | 6.36 | 6.36 | -0.47% | 11,202,650 |
| Mar 27, 2026 | 6.30 | 6.39 | 6.29 | 6.39 | 6.39 | 0.31% | 11,690,539 |
| Mar 26, 2026 | 6.47 | 6.49 | 6.35 | 6.37 | 6.37 | -1.39% | 11,517,940 |
| Mar 25, 2026 | 6.36 | 6.48 | 6.36 | 6.46 | 6.46 | 1.73% | 12,213,050 |
| Mar 24, 2026 | 6.31 | 6.37 | 6.23 | 6.35 | 6.35 | 2.09% | 15,079,060 |
| Mar 23, 2026 | 6.50 | 6.55 | 6.18 | 6.22 | 6.22 | -5.61% | 22,102,160 |
| Mar 20, 2026 | 6.78 | 6.80 | 6.58 | 6.59 | 6.59 | -2.23% | 14,683,710 |
| Mar 19, 2026 | 6.87 | 6.89 | 6.73 | 6.74 | 6.74 | -2.60% | 15,661,491 |
| Mar 18, 2026 | 6.96 | 6.96 | 6.86 | 6.92 | 6.92 | -0.43% | 11,813,270 |
| Mar 17, 2026 | 7.00 | 7.12 | 6.94 | 6.95 | 6.95 | -0.43% | 19,834,200 |
| Mar 16, 2026 | 6.90 | 7.04 | 6.83 | 6.98 | 6.98 | 1.16% | 18,648,000 |
| Mar 13, 2026 | 6.90 | 6.98 | 6.89 | 6.90 | 6.90 | -0.58% | 14,876,020 |
| Mar 12, 2026 | 7.00 | 7.00 | 6.92 | 6.94 | 6.94 | -0.72% | 14,044,240 |
| Mar 11, 2026 | 6.93 | 7.01 | 6.87 | 6.99 | 6.99 | 1.60% | 23,874,020 |
| Mar 10, 2026 | 6.73 | 6.94 | 6.72 | 6.88 | 6.88 | 2.53% | 23,425,460 |
| Mar 9, 2026 | 6.75 | 6.75 | 6.67 | 6.71 | 6.71 | -1.03% | 13,948,410 |
| Mar 6, 2026 | 6.75 | 6.82 | 6.74 | 6.78 | 6.78 | - | 9,788,560 |
| Mar 5, 2026 | 6.88 | 6.93 | 6.76 | 6.78 | 6.78 | -1.17% | 20,377,110 |
| Mar 4, 2026 | 6.65 | 7.05 | 6.51 | 6.86 | 6.86 | 2.54% | 34,679,116 |
| Mar 3, 2026 | 6.83 | 6.85 | 6.66 | 6.69 | 6.69 | -2.05% | 22,660,700 |
| Mar 2, 2026 | 6.90 | 6.90 | 6.80 | 6.83 | 6.83 | -1.59% | 18,266,170 |
| Feb 27, 2026 | 6.90 | 6.96 | 6.88 | 6.94 | 6.94 | 0.43% | 10,914,540 |
| Feb 26, 2026 | 6.97 | 6.98 | 6.90 | 6.91 | 6.91 | -0.72% | 13,535,800 |
| Feb 25, 2026 | 6.95 | 7.00 | 6.94 | 6.96 | 6.96 | 0.14% | 16,315,980 |
| Feb 24, 2026 | 6.90 | 6.96 | 6.90 | 6.95 | 6.95 | 1.16% | 13,495,320 |
| Feb 13, 2026 | 6.85 | 6.94 | 6.83 | 6.87 | 6.87 | 0.29% | 16,531,800 |
| Feb 12, 2026 | 6.92 | 6.94 | 6.84 | 6.85 | 6.85 | -0.87% | 12,457,800 |
| Feb 11, 2026 | 6.93 | 6.95 | 6.90 | 6.91 | 6.91 | -0.14% | 9,420,237 |
| Feb 10, 2026 | 6.95 | 6.95 | 6.92 | 6.92 | 6.92 | -0.43% | 9,783,102 |
| Feb 9, 2026 | 6.94 | 6.96 | 6.92 | 6.95 | 6.95 | 0.58% | 11,084,760 |
| Feb 6, 2026 | 6.93 | 6.96 | 6.90 | 6.91 | 6.91 | -0.14% | 12,817,900 |
| Feb 5, 2026 | 6.93 | 6.96 | 6.90 | 6.92 | 6.92 | -0.57% | 13,089,560 |
| Feb 4, 2026 | 6.86 | 6.97 | 6.83 | 6.96 | 6.96 | 1.31% | 14,028,870 |
| Feb 3, 2026 | 6.86 | 6.88 | 6.82 | 6.87 | 6.87 | 0.73% | 10,864,700 |
| Feb 2, 2026 | 6.91 | 6.93 | 6.81 | 6.82 | 6.82 | -1.59% | 15,737,684 |
| Jan 30, 2026 | 6.97 | 7.00 | 6.88 | 6.93 | 6.93 | -0.86% | 18,691,350 |
| Jan 29, 2026 | 6.92 | 7.00 | 6.86 | 6.99 | 6.99 | 0.58% | 23,271,630 |
| Jan 28, 2026 | 7.03 | 7.03 | 6.91 | 6.95 | 6.95 | -1.14% | 21,147,000 |
| Jan 27, 2026 | 7.10 | 7.13 | 6.97 | 7.03 | 7.03 | -1.26% | 27,985,121 |
| Jan 26, 2026 | 7.23 | 7.25 | 7.09 | 7.12 | 7.12 | -1.66% | 32,691,134 |
| Jan 23, 2026 | 7.24 | 7.26 | 7.09 | 7.24 | 7.24 | -1.50% | 51,101,010 |
| Jan 22, 2026 | 7.30 | 7.37 | 7.29 | 7.35 | 7.35 | 0.96% | 18,481,780 |
| Jan 21, 2026 | 7.28 | 7.34 | 7.25 | 7.28 | 7.28 | -0.41% | 17,340,706 |
| Jan 20, 2026 | 7.36 | 7.39 | 7.28 | 7.31 | 7.31 | -0.81% | 18,123,620 |
| Jan 19, 2026 | 7.35 | 7.41 | 7.34 | 7.37 | 7.37 | 0.41% | 20,355,200 |
| Jan 16, 2026 | 7.46 | 7.47 | 7.30 | 7.34 | 7.34 | -1.34% | 26,644,770 |
| Jan 15, 2026 | 7.37 | 7.47 | 7.34 | 7.44 | 7.44 | 0.95% | 25,482,590 |
| Jan 14, 2026 | 7.36 | 7.50 | 7.32 | 7.37 | 7.37 | -1.07% | 41,826,480 |
| Jan 13, 2026 | 7.38 | 7.63 | 7.30 | 7.45 | 7.45 | 0.95% | 58,418,510 |
| Jan 12, 2026 | 7.25 | 7.39 | 7.23 | 7.38 | 7.38 | 1.65% | 35,470,640 |
| Jan 9, 2026 | 7.24 | 7.29 | 7.21 | 7.26 | 7.26 | 0.28% | 22,003,200 |
| Jan 8, 2026 | 7.22 | 7.26 | 7.19 | 7.24 | 7.24 | 0.28% | 16,834,700 |
| Jan 7, 2026 | 7.30 | 7.31 | 7.22 | 7.22 | 7.22 | -1.23% | 20,202,000 |
| Jan 6, 2026 | 7.20 | 7.31 | 7.20 | 7.31 | 7.31 | 1.53% | 24,446,040 |
| Jan 5, 2026 | 7.17 | 7.21 | 7.15 | 7.20 | 7.20 | 0.28% | 16,313,290 |
| Dec 31, 2025 | 7.22 | 7.23 | 7.15 | 7.18 | 7.18 | - | 12,326,290 |
| Dec 30, 2025 | 7.20 | 7.23 | 7.17 | 7.18 | 7.18 | -0.28% | 11,504,000 |
| Dec 29, 2025 | 7.19 | 7.23 | 7.16 | 7.20 | 7.20 | - | 14,349,912 |
| Dec 26, 2025 | 7.18 | 7.22 | 7.17 | 7.20 | 7.20 | 0.14% | 15,275,410 |
| Dec 25, 2025 | 7.23 | 7.23 | 7.17 | 7.19 | 7.19 | -0.28% | 11,556,000 |
| Dec 24, 2025 | 7.17 | 7.23 | 7.16 | 7.21 | 7.21 | 0.42% | 9,807,429 |
| Dec 23, 2025 | 7.27 | 7.27 | 7.16 | 7.18 | 7.18 | -1.37% | 15,377,500 |
| Dec 22, 2025 | 7.27 | 7.41 | 7.19 | 7.28 | 7.28 | 0.83% | 23,299,010 |
| Dec 19, 2025 | 7.17 | 7.24 | 7.14 | 7.22 | 7.22 | 0.98% | 14,854,919 |
| Dec 18, 2025 | 7.11 | 7.17 | 7.09 | 7.15 | 7.15 | 0.28% | 13,777,490 |
| Dec 17, 2025 | 7.06 | 7.15 | 7.05 | 7.13 | 7.13 | - | 15,147,860 |
| Dec 16, 2025 | 7.15 | 7.24 | 7.03 | 7.13 | 7.13 | 0.42% | 22,911,700 |
| Dec 15, 2025 | 7.09 | 7.15 | 7.07 | 7.10 | 7.10 | -0.28% | 10,352,180 |
| Dec 12, 2025 | 7.10 | 7.16 | 7.08 | 7.12 | 7.12 | 0.28% | 11,748,120 |
| Dec 11, 2025 | 7.28 | 7.28 | 7.10 | 7.10 | 7.10 | -2.34% | 23,872,880 |
| Dec 10, 2025 | 7.23 | 7.28 | 7.19 | 7.27 | 7.27 | 0.28% | 16,794,400 |
| Dec 9, 2025 | 7.33 | 7.35 | 7.24 | 7.25 | 7.25 | -1.49% | 19,060,200 |
| Dec 8, 2025 | 7.35 | 7.40 | 7.34 | 7.36 | 7.36 | -0.14% | 18,232,580 |
| Dec 5, 2025 | 7.28 | 7.37 | 7.21 | 7.37 | 7.37 | 1.66% | 17,736,800 |
| Dec 4, 2025 | 7.37 | 7.39 | 7.23 | 7.25 | 7.25 | -1.63% | 19,810,710 |
| Dec 3, 2025 | 7.42 | 7.44 | 7.33 | 7.37 | 7.37 | -0.67% | 18,025,800 |
| Dec 2, 2025 | 7.46 | 7.46 | 7.40 | 7.42 | 7.42 | -0.54% | 12,304,449 |
| Dec 1, 2025 | 7.43 | 7.47 | 7.41 | 7.46 | 7.46 | 0.40% | 16,351,240 |
| Nov 28, 2025 | 7.34 | 7.45 | 7.32 | 7.43 | 7.43 | 1.36% | 20,485,700 |