Skip to main content
SAIC Motor Corporation Limited (SHA:600104)
China flag China · Delayed Price · Currency is CNY
13.95
-0.21 (-1.48%)
Mar 9, 2026, 3:00 PM CST

SAIC Motor Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.0014.0213.8813.91--1.77%40,311,438
Mar 6, 202614.1014.1714.0514.1614.160.14%35,586,150
Mar 5, 202613.8814.2213.8714.1414.142.91%66,568,600
Mar 4, 202613.9913.9913.7413.7413.74-2.41%74,812,883
Mar 3, 202614.2614.3914.0814.0814.08-1.40%62,359,870
Mar 2, 202614.1914.3514.1114.2814.28-0.35%60,589,660
Feb 27, 202614.2614.3614.2614.3314.330.21%39,716,750
Feb 26, 202614.4214.4314.2614.3014.30-0.76%46,873,270
Feb 25, 202614.4214.6014.3814.4114.41-0.07%74,177,250
Feb 24, 202614.4014.4314.3114.4214.420.70%35,460,890
Feb 13, 202614.3814.4414.3114.3214.32-0.56%39,131,160
Feb 12, 202614.4914.5214.3814.4014.40-0.76%36,430,850
Feb 11, 202614.4714.5514.4614.5114.510.21%33,577,480
Feb 10, 202614.5114.5814.4514.4814.48-0.14%40,433,390
Feb 9, 202614.5314.5414.4514.5014.500.35%40,931,649
Feb 6, 202614.4214.5314.3314.4514.45-0.21%40,258,560
Feb 5, 202614.4314.5314.3814.4814.480.35%55,067,100
Feb 4, 202614.2114.4414.1914.4314.431.19%65,650,910
Feb 3, 202614.1514.2814.1014.2614.261.49%55,251,011
Feb 2, 202614.1314.2714.0414.0514.05-0.64%66,099,985
Jan 30, 202614.3514.3514.0614.1414.14-1.60%71,864,539
Jan 29, 202614.1514.3714.0214.3714.371.20%121,377,400
Jan 28, 202614.3914.4214.1814.2014.20-1.25%95,182,530
Jan 27, 202614.5814.6214.3414.3814.38-1.57%82,714,529
Jan 26, 202614.8614.8814.5614.6114.61-1.42%111,643,000
Jan 23, 202614.9615.1214.7814.8214.82-0.94%185,296,100
Jan 22, 202615.1115.1714.9314.9614.96-1.06%103,293,500
Jan 21, 202615.2415.2515.1015.1215.12-1.05%75,391,380
Jan 20, 202615.2815.4015.2215.2815.280.20%78,491,570
Jan 19, 202615.0415.3415.0115.2515.251.73%110,304,400
Jan 16, 202615.3015.4614.7514.9914.990.81%200,679,200
Jan 15, 202615.0215.1414.8414.8714.87-1.39%85,184,400
Jan 14, 202615.4915.5715.0215.0815.08-2.65%128,576,416
Jan 13, 202615.5915.9715.4415.4915.490.45%105,797,300
Jan 12, 202615.4015.4515.3215.4215.420.13%61,720,360
Jan 9, 202615.4115.6615.3415.4015.400.20%71,233,616
Jan 8, 202615.4015.4715.3415.3715.370.46%45,346,975
Jan 7, 202615.5115.5115.2815.3015.30-1.54%57,651,770
Jan 6, 202615.2315.5515.2115.5415.541.83%68,291,640
Jan 5, 202615.2515.2915.1515.2615.260.26%51,579,730
Dec 31, 202515.3615.4915.2215.2215.22-0.85%34,461,760
Dec 30, 202515.3415.3915.2415.3515.35-0.13%31,057,860
Dec 29, 202515.5015.5215.3515.3715.37-0.77%37,078,878
Dec 26, 202515.4115.6415.4015.4915.490.32%39,319,570
Dec 25, 202515.4315.5115.3715.4415.44-26,091,430
Dec 24, 202515.4615.4915.3515.4415.44-0.32%34,909,260
Dec 23, 202515.5815.5915.4515.4915.49-0.64%32,821,280
Dec 22, 202515.7215.8415.5815.5915.59-0.76%50,996,240
Dec 19, 202515.4815.7415.4615.7115.711.49%47,179,680
Dec 18, 202515.6115.6115.4715.4815.48-1.09%39,258,110
Dec 17, 202515.6115.7215.5315.6515.65-0.06%45,657,021
Dec 16, 202515.8115.9215.6115.6615.66-0.89%70,830,500
Dec 15, 202515.6015.8715.4615.8015.800.51%100,237,900
Dec 12, 202515.4415.8215.2215.7215.721.55%151,190,700
Dec 11, 202515.2815.5415.2315.4815.480.85%72,656,440
Dec 10, 202515.1115.3615.0115.3515.351.32%48,447,140
Dec 9, 202515.2115.3915.1315.1515.15-0.59%53,008,970
Dec 8, 202515.5115.5215.2215.2415.24-1.36%76,618,190
Dec 5, 202515.3815.4815.3315.4515.450.65%49,506,430
Dec 4, 202515.4015.5415.1015.3515.35-0.20%64,618,430
Dec 3, 202515.4415.5815.3115.3815.38-0.90%50,823,440
Dec 2, 202515.4615.8715.4015.5215.520.32%100,434,800
Dec 1, 202515.4215.7515.2815.4715.473.34%178,346,900
Nov 28, 202514.8615.0014.8114.9714.970.74%45,610,470
Nov 27, 202514.8715.0214.8014.8614.86-29,798,826
Nov 26, 202514.9315.0114.8214.8614.86-0.40%31,400,680
Nov 25, 202514.8715.0014.7814.9214.920.88%41,040,190
Nov 24, 202514.9014.9114.7314.7914.790.61%41,258,480
Nov 21, 202514.9014.9814.7014.7014.70-2.13%55,714,434
Nov 20, 202515.3115.3815.0115.0215.02-1.83%58,276,350
Nov 19, 202515.3815.4515.2015.3015.30-0.52%44,737,870
Nov 18, 202515.6315.6815.3515.3815.38-1.79%61,525,380
Nov 17, 202515.7715.8315.6515.6615.66-0.95%29,945,930
Nov 14, 202515.8715.9715.8115.8115.81-0.69%27,116,810
Nov 13, 202515.6715.9715.6615.9215.921.66%43,210,700
Nov 12, 202515.9115.9115.6015.6615.66-1.51%57,178,180
Nov 11, 202516.0816.0915.8815.9015.90-1.12%38,736,310
Nov 10, 202515.9716.1715.9116.0816.080.69%42,371,750
Nov 7, 202515.8516.0615.7915.9715.970.57%37,721,260
Nov 6, 202515.8715.9715.8715.8815.88-0.13%41,201,170
Nov 5, 202515.9015.9615.7315.9015.90-0.44%54,162,370
Nov 4, 202516.2016.2615.9515.9715.97-1.54%55,662,750
Nov 3, 202516.6316.6916.0716.2216.22-2.47%88,008,010
Oct 31, 202516.9817.0516.6316.6316.63-0.72%70,753,120
Oct 30, 202516.6516.9016.6116.7516.750.36%41,617,160
Oct 29, 202516.5716.7116.4816.6916.690.79%29,916,210
Oct 28, 202516.6916.7016.4716.5616.56-0.72%31,038,940
Oct 27, 202516.7816.7816.6216.6816.68-34,644,560
Oct 24, 202516.5716.7716.5016.6816.680.91%32,431,470
Oct 23, 202516.4716.5416.3216.5316.530.43%25,989,000
Oct 22, 202516.4816.5316.4316.4616.46-0.30%21,658,880
Oct 21, 202516.4516.5416.4216.5116.510.43%30,576,600
Oct 20, 202516.5016.5816.3516.4416.440.55%27,864,400
Oct 17, 202516.7216.8416.3516.3516.35-2.62%48,226,690
Oct 16, 202516.7917.0516.7116.7916.79-0.18%39,135,740
Oct 15, 202516.5516.8316.5216.8216.821.82%46,774,710
Oct 14, 202516.8516.9616.5016.5216.52-1.61%56,902,080
Oct 13, 202516.6816.8416.4916.7916.79-1.98%56,754,280
Oct 10, 202517.4517.4917.1117.1317.13-2.23%54,402,520
Oct 9, 202517.3817.5717.1617.5217.522.34%86,503,750