Changchun Engley Automobile Industry Co.,Ltd. (SHA:601279)
China
· Delayed Price · Currency is CNY 4.380
+0.120 (2.82%)
At close: Mar 10, 2026
SHA:601279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.39 | 4.39 | 4.24 | 4.26 | 4.26 | -3.18% | 14,835,200 |
| Mar 6, 2026 | 4.31 | 4.40 | 4.29 | 4.40 | 4.40 | 1.85% | 9,836,091 |
| Mar 5, 2026 | 4.30 | 4.35 | 4.27 | 4.32 | 4.32 | 1.41% | 14,682,100 |
| Mar 4, 2026 | 4.26 | 4.36 | 4.21 | 4.26 | 4.26 | -0.70% | 10,914,800 |
| Mar 3, 2026 | 4.36 | 4.40 | 4.27 | 4.29 | 4.29 | -1.61% | 13,770,200 |
| Mar 2, 2026 | 4.42 | 4.43 | 4.31 | 4.36 | 4.36 | -2.68% | 14,255,050 |
| Feb 27, 2026 | 4.48 | 4.50 | 4.46 | 4.48 | 4.48 | 0.22% | 7,200,300 |
| Feb 26, 2026 | 4.59 | 4.60 | 4.46 | 4.47 | 4.47 | -2.40% | 13,552,500 |
| Feb 25, 2026 | 4.56 | 4.62 | 4.55 | 4.58 | 4.58 | 0.44% | 8,541,388 |
| Feb 24, 2026 | 4.59 | 4.59 | 4.54 | 4.56 | 4.56 | 0.66% | 8,996,000 |
| Feb 13, 2026 | 4.54 | 4.58 | 4.53 | 4.53 | 4.53 | -0.66% | 7,720,600 |
| Feb 12, 2026 | 4.56 | 4.62 | 4.54 | 4.56 | 4.56 | -0.65% | 7,985,800 |
| Feb 11, 2026 | 4.62 | 4.64 | 4.58 | 4.59 | 4.59 | -0.65% | 7,501,500 |
| Feb 10, 2026 | 4.63 | 4.67 | 4.61 | 4.62 | 4.62 | -0.43% | 9,565,600 |
| Feb 9, 2026 | 4.59 | 4.66 | 4.59 | 4.64 | 4.64 | 1.09% | 11,513,260 |
| Feb 6, 2026 | 4.53 | 4.62 | 4.50 | 4.59 | 4.59 | 1.10% | 11,276,900 |
| Feb 5, 2026 | 4.57 | 4.60 | 4.52 | 4.54 | 4.54 | -0.66% | 10,555,800 |
| Feb 4, 2026 | 4.48 | 4.60 | 4.46 | 4.57 | 4.57 | 2.01% | 15,880,800 |
| Feb 3, 2026 | 4.39 | 4.49 | 4.38 | 4.48 | 4.48 | 2.28% | 12,186,270 |
| Feb 2, 2026 | 4.47 | 4.51 | 4.38 | 4.38 | 4.38 | -2.23% | 14,019,600 |
| Jan 30, 2026 | 4.43 | 4.50 | 4.38 | 4.48 | 4.48 | 0.67% | 13,040,200 |
| Jan 29, 2026 | 4.51 | 4.55 | 4.38 | 4.45 | 4.45 | -1.33% | 14,005,000 |
| Jan 28, 2026 | 4.52 | 4.58 | 4.48 | 4.51 | 4.51 | -1.10% | 14,653,460 |
| Jan 27, 2026 | 4.64 | 4.67 | 4.46 | 4.56 | 4.56 | -2.36% | 18,261,900 |
| Jan 26, 2026 | 4.83 | 4.85 | 4.63 | 4.67 | 4.67 | -2.91% | 18,974,700 |
| Jan 23, 2026 | 4.77 | 4.81 | 4.75 | 4.81 | 4.81 | 1.26% | 17,955,800 |
| Jan 22, 2026 | 4.72 | 4.75 | 4.67 | 4.75 | 4.75 | 0.64% | 14,134,500 |
| Jan 21, 2026 | 4.65 | 4.73 | 4.58 | 4.72 | 4.72 | 0.64% | 20,635,500 |
| Jan 20, 2026 | 4.73 | 4.76 | 4.65 | 4.69 | 4.69 | -1.47% | 17,521,000 |
| Jan 19, 2026 | 4.68 | 4.77 | 4.65 | 4.76 | 4.76 | 0.63% | 17,781,100 |
| Jan 16, 2026 | 4.79 | 4.81 | 4.70 | 4.73 | 4.73 | -0.84% | 21,795,480 |
| Jan 15, 2026 | 4.84 | 4.89 | 4.75 | 4.77 | 4.77 | -1.85% | 20,827,100 |
| Jan 14, 2026 | 4.93 | 4.98 | 4.80 | 4.86 | 4.86 | -1.62% | 31,954,820 |
| Jan 13, 2026 | 5.05 | 5.09 | 4.92 | 4.94 | 4.94 | -2.76% | 33,693,700 |
| Jan 12, 2026 | 5.04 | 5.09 | 5.01 | 5.08 | 5.08 | - | 30,190,820 |
| Jan 9, 2026 | 5.12 | 5.13 | 4.98 | 5.08 | 5.08 | -0.39% | 33,678,100 |
| Jan 8, 2026 | 5.05 | 5.10 | 5.03 | 5.10 | 5.10 | - | 28,780,700 |
| Jan 7, 2026 | 5.24 | 5.25 | 5.05 | 5.10 | 5.10 | -3.41% | 35,582,072 |
| Jan 6, 2026 | 5.22 | 5.31 | 5.20 | 5.28 | 5.28 | 1.34% | 31,489,670 |
| Jan 5, 2026 | 5.19 | 5.21 | 5.12 | 5.21 | 5.21 | 0.19% | 29,978,100 |
| Dec 31, 2025 | 5.36 | 5.36 | 5.13 | 5.20 | 5.20 | -1.89% | 32,247,900 |
| Dec 30, 2025 | 5.40 | 5.42 | 5.20 | 5.30 | 5.30 | -2.39% | 41,575,100 |
| Dec 29, 2025 | 5.39 | 5.59 | 5.34 | 5.43 | 5.43 | 0.18% | 61,238,500 |
| Dec 26, 2025 | 5.34 | 5.60 | 5.29 | 5.42 | 5.42 | 1.12% | 72,927,000 |
| Dec 25, 2025 | 5.49 | 5.53 | 5.31 | 5.36 | 5.36 | -2.72% | 79,664,300 |
| Dec 24, 2025 | 5.00 | 5.51 | 5.00 | 5.51 | 5.51 | 9.98% | 54,000,050 |
| Dec 23, 2025 | 5.24 | 5.24 | 4.99 | 5.01 | 5.01 | -4.57% | 47,171,200 |
| Dec 22, 2025 | 5.15 | 5.33 | 5.13 | 5.25 | 5.25 | 1.55% | 59,532,300 |
| Dec 19, 2025 | 5.08 | 5.23 | 5.05 | 5.17 | 5.17 | 1.77% | 50,468,010 |
| Dec 18, 2025 | 5.01 | 5.23 | 4.89 | 5.08 | 5.08 | -1.93% | 73,035,950 |
| Dec 17, 2025 | 5.00 | 5.29 | 4.91 | 5.18 | 5.18 | 4.23% | 95,430,600 |
| Dec 16, 2025 | 4.86 | 5.19 | 4.74 | 4.97 | 4.97 | 2.47% | 78,677,400 |
| Dec 15, 2025 | 4.87 | 4.92 | 4.71 | 4.85 | 4.85 | -1.02% | 32,566,110 |
| Dec 12, 2025 | 5.02 | 5.03 | 4.90 | 4.90 | 4.90 | -2.58% | 37,999,700 |
| Dec 11, 2025 | 5.17 | 5.18 | 4.98 | 5.03 | 5.03 | -3.27% | 54,937,790 |
| Dec 10, 2025 | 5.48 | 5.55 | 5.13 | 5.20 | 5.20 | -1.52% | 106,252,800 |
| Dec 9, 2025 | 4.92 | 5.28 | 4.83 | 5.28 | 5.28 | 10.00% | 40,186,480 |
| Dec 8, 2025 | 4.74 | 4.82 | 4.69 | 4.80 | 4.80 | 1.48% | 34,760,600 |
| Dec 5, 2025 | 4.59 | 4.77 | 4.55 | 4.73 | 4.73 | 2.38% | 45,269,600 |
| Dec 4, 2025 | 4.61 | 4.73 | 4.55 | 4.62 | 4.62 | 0.43% | 39,536,700 |
| Dec 3, 2025 | 4.68 | 4.74 | 4.60 | 4.60 | 4.60 | -2.34% | 29,196,400 |
| Dec 2, 2025 | 4.65 | 4.78 | 4.58 | 4.71 | 4.71 | 0.43% | 39,816,900 |
| Dec 1, 2025 | 4.75 | 4.82 | 4.64 | 4.69 | 4.69 | 0.21% | 46,459,090 |
| Nov 28, 2025 | 4.71 | 4.71 | 4.55 | 4.68 | 4.68 | -1.06% | 49,602,891 |
| Nov 27, 2025 | 4.49 | 4.93 | 4.45 | 4.73 | 4.73 | 4.42% | 86,264,979 |
| Nov 26, 2025 | 4.57 | 4.65 | 4.48 | 4.53 | 4.53 | -1.31% | 58,266,000 |
| Nov 25, 2025 | 4.61 | 4.69 | 4.44 | 4.59 | 4.59 | -3.97% | 93,306,060 |
| Nov 24, 2025 | 4.78 | 5.04 | 4.78 | 4.78 | 4.78 | -9.98% | 132,011,500 |
| Nov 21, 2025 | 6.36 | 6.36 | 5.31 | 5.31 | 5.31 | -8.13% | 187,332,300 |
| Nov 20, 2025 | 5.75 | 5.78 | 5.68 | 5.78 | 5.78 | 10.10% | 39,619,910 |
| Nov 19, 2025 | 4.83 | 5.25 | 4.83 | 5.25 | 5.25 | 10.06% | 48,517,510 |
| Nov 18, 2025 | 4.90 | 4.95 | 4.75 | 4.77 | 4.77 | -4.02% | 46,879,900 |
| Nov 17, 2025 | 4.83 | 5.01 | 4.82 | 4.97 | 4.97 | -2.36% | 88,940,980 |
| Nov 14, 2025 | 4.64 | 5.09 | 4.64 | 5.09 | 5.09 | 9.94% | 67,444,970 |
| Nov 13, 2025 | 4.62 | 4.69 | 4.58 | 4.63 | 4.63 | -1.28% | 41,461,690 |
| Nov 12, 2025 | 4.63 | 4.82 | 4.54 | 4.69 | 4.69 | 2.18% | 72,572,010 |
| Nov 11, 2025 | 4.36 | 4.80 | 4.34 | 4.59 | 4.59 | 5.28% | 77,274,410 |
| Nov 10, 2025 | 4.32 | 4.36 | 4.25 | 4.36 | 4.36 | 0.69% | 17,168,390 |
| Nov 7, 2025 | 4.41 | 4.41 | 4.33 | 4.33 | 4.33 | -2.26% | 17,603,200 |
| Nov 6, 2025 | 4.45 | 4.47 | 4.39 | 4.43 | 4.43 | -0.23% | 14,736,900 |
| Nov 5, 2025 | 4.34 | 4.45 | 4.34 | 4.44 | 4.44 | 0.91% | 19,546,100 |
| Nov 4, 2025 | 4.38 | 4.40 | 4.32 | 4.40 | 4.40 | 0.23% | 15,590,200 |
| Nov 3, 2025 | 4.35 | 4.39 | 4.33 | 4.39 | 4.39 | 0.69% | 13,569,200 |
| Oct 31, 2025 | 4.31 | 4.39 | 4.28 | 4.36 | 4.36 | 0.46% | 16,104,500 |
| Oct 30, 2025 | 4.43 | 4.44 | 4.30 | 4.34 | 4.34 | -2.03% | 19,036,000 |
| Oct 29, 2025 | 4.52 | 4.55 | 4.34 | 4.43 | 4.43 | -2.21% | 23,705,400 |
| Oct 28, 2025 | 4.44 | 4.58 | 4.44 | 4.53 | 4.53 | 1.12% | 24,677,300 |
| Oct 27, 2025 | 4.55 | 4.56 | 4.41 | 4.48 | 4.48 | -1.54% | 25,667,400 |
| Oct 24, 2025 | 4.49 | 4.55 | 4.43 | 4.55 | 4.55 | 1.34% | 27,149,900 |
| Oct 23, 2025 | 4.40 | 4.49 | 4.34 | 4.49 | 4.49 | 1.13% | 21,800,800 |
| Oct 22, 2025 | 4.44 | 4.49 | 4.41 | 4.44 | 4.44 | -0.45% | 20,238,500 |
| Oct 21, 2025 | 4.35 | 4.47 | 4.32 | 4.46 | 4.46 | 1.83% | 28,094,800 |
| Oct 20, 2025 | 4.29 | 4.53 | 4.29 | 4.38 | 4.38 | 2.82% | 31,656,200 |
| Oct 17, 2025 | 4.43 | 4.46 | 4.25 | 4.26 | 4.26 | -4.27% | 36,459,300 |
| Oct 16, 2025 | 4.58 | 4.58 | 4.41 | 4.45 | 4.45 | -2.84% | 36,003,110 |
| Oct 15, 2025 | 4.47 | 4.74 | 4.46 | 4.58 | 4.58 | 2.92% | 57,917,400 |
| Oct 14, 2025 | 4.55 | 4.61 | 4.41 | 4.45 | 4.45 | -0.22% | 55,579,250 |
| Oct 13, 2025 | 4.39 | 4.56 | 4.35 | 4.46 | 4.46 | -3.04% | 73,268,710 |
| Oct 10, 2025 | 4.15 | 4.60 | 4.15 | 4.60 | 4.60 | 10.05% | 38,675,830 |
| Oct 9, 2025 | 4.29 | 4.30 | 4.14 | 4.18 | 4.18 | -2.34% | 26,718,400 |