Skip to main content
China Automotive Engineering Research Institute Co., Ltd. (SHA:601965)
China flag China · Delayed Price · Currency is CNY
19.03
+0.01 (0.05%)
At close: Mar 6, 2026

SHA:601965 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.8919.2118.8819.0319.030.05%5,140,300
Mar 5, 202618.9019.2718.8719.0219.021.55%9,934,100
Mar 4, 202618.7318.9918.6018.7318.73-0.74%9,149,126
Mar 3, 202619.4919.9318.8318.8718.87-3.18%14,683,160
Mar 2, 202619.5119.8019.3319.4919.49-2.55%11,264,994
Feb 27, 202619.7520.1819.7520.0020.000.70%7,578,244
Feb 26, 202619.9120.0719.7919.8619.86-0.25%8,012,399
Feb 25, 202620.2020.2719.8519.9119.91-1.48%12,609,090
Feb 24, 202619.7420.3819.5020.2120.214.55%19,131,440
Feb 13, 202619.1520.5119.1519.3319.331.20%21,603,480
Feb 12, 202619.0019.1318.8019.1019.100.90%7,374,597
Feb 11, 202619.0119.1618.8918.9318.93-0.47%4,980,900
Feb 10, 202619.1419.2518.9019.0219.02-0.37%5,621,100
Feb 9, 202618.8519.3918.8319.0919.091.98%11,670,840
Feb 6, 202618.8118.9818.6818.7218.72-1.16%8,889,506
Feb 5, 202619.0719.1718.7618.9418.94-0.32%7,102,300
Feb 4, 202618.7719.3318.7719.0019.000.90%8,914,800
Feb 3, 202618.6118.9318.2818.8318.832.39%11,012,660
Feb 2, 202618.8919.0718.3518.3918.39-2.96%14,535,400
Jan 30, 202619.2119.5018.7618.9518.95-1.35%12,713,830
Jan 29, 202619.6419.7619.1819.2119.21-2.98%13,705,086
Jan 28, 202619.8919.9919.6019.8019.80-0.60%8,279,400
Jan 27, 202619.8920.3819.7319.9219.920.20%13,640,110
Jan 26, 202620.2020.2019.5119.8819.88-1.78%18,855,410
Jan 23, 202619.4220.2419.4120.2420.244.60%27,962,630
Jan 22, 202619.7219.9119.2019.3519.35-1.68%16,420,200
Jan 21, 202619.8819.9319.4919.6819.68-1.06%28,652,500
Jan 20, 202619.5520.1819.1819.8919.895.29%59,405,640
Jan 19, 202618.5118.8918.2518.8918.8910.02%24,433,520
Jan 16, 202617.1617.3917.0617.1717.17-0.17%5,769,538
Jan 15, 202617.0317.6316.9417.2017.201.00%10,093,240
Jan 14, 202617.2417.5116.8817.0317.03-1.56%10,912,970
Jan 13, 202617.7317.7317.2417.3017.30-2.48%8,849,076
Jan 12, 202617.6317.9517.5617.7417.740.45%11,306,190
Jan 9, 202617.3618.0317.2217.6617.661.90%13,809,171
Jan 8, 202617.5717.6417.2117.3317.33-1.76%9,050,890
Jan 7, 202617.6617.9417.3217.6417.64-0.95%10,964,138
Jan 6, 202616.7117.9416.6817.8117.816.58%22,191,590
Jan 5, 202616.6116.7716.4516.7116.710.66%4,814,800
Dec 31, 202516.8016.8916.5016.6016.60-1.13%5,127,220
Dec 30, 202516.7316.8816.6316.7916.79-0.30%5,294,100
Dec 29, 202517.6317.7516.7716.8416.84-4.75%14,059,790
Dec 26, 202517.3817.8517.2517.6817.681.67%7,631,478
Dec 25, 202517.2217.5017.1517.3917.390.99%4,461,600
Dec 24, 202517.3317.3317.1417.2217.22-0.29%4,215,500
Dec 23, 202517.6017.8117.2117.2717.27-2.76%8,055,791
Dec 22, 202517.7118.1017.5917.7617.760.97%12,177,100
Dec 19, 202517.3917.7817.3317.5917.591.50%8,516,091
Dec 18, 202517.1817.4417.1617.3317.330.52%5,731,536
Dec 17, 202516.8017.5416.7517.2417.240.94%9,436,459
Dec 16, 202516.9717.1616.5617.0816.984.27%11,921,690
Dec 15, 202516.3816.5416.2916.3816.28-0.55%3,026,486
Dec 12, 202516.4516.5016.0716.4716.370.12%5,082,751
Dec 11, 202516.7216.7416.3616.4516.35-1.61%3,930,643
Dec 10, 202516.6316.7916.5216.7216.620.12%2,378,902
Dec 9, 202516.8816.9216.6516.7016.60-1.30%3,323,498
Dec 8, 202516.9817.0216.8916.9216.82-0.18%2,205,362
Dec 5, 202516.9717.0216.8116.9516.85-0.18%2,647,476
Dec 4, 202516.7817.0216.6816.9816.881.56%4,357,341
Dec 3, 202516.8016.8516.6716.7216.62-0.71%2,895,348
Dec 2, 202516.9016.9916.8216.8416.74-0.41%2,363,000
Dec 1, 202516.8016.9416.7916.9116.810.59%2,200,434
Nov 28, 202516.9116.9516.7716.8116.71-0.65%3,607,441
Nov 27, 202517.0217.0916.9016.9216.82-0.59%2,310,507
Nov 26, 202516.9117.0816.9117.0216.920.65%2,532,876
Nov 25, 202517.0217.0516.9016.9116.81-0.59%2,983,207
Nov 24, 202516.8717.1016.8017.0116.911.31%3,242,291
Nov 21, 202516.7716.9516.7316.7916.69-0.36%4,559,550
Nov 20, 202516.9916.9916.8116.8516.75-0.53%1,703,176
Nov 19, 202516.9116.9516.8216.9416.840.24%1,741,515
Nov 18, 202516.9417.0116.8316.9016.80-0.65%2,783,850
Nov 17, 202517.2017.2216.9917.0116.91-1.10%4,054,571
Nov 14, 202517.1817.3917.1817.2017.10-0.23%4,137,331
Nov 13, 202517.2217.2717.0317.2417.140.12%3,435,400
Nov 12, 202517.1717.2917.1517.2217.120.17%2,373,171
Nov 11, 202517.2317.2717.1517.1917.09-0.23%2,395,845
Nov 10, 202517.1817.2517.0617.2317.130.17%3,512,616
Nov 7, 202517.4017.4817.1817.2017.10-0.92%5,256,922
Nov 6, 202517.2017.4117.1517.3617.260.75%3,953,530
Nov 5, 202517.2017.3117.1617.2317.13-0.35%2,814,973
Nov 4, 202517.3817.5017.2517.2917.19-0.86%2,431,800
Nov 3, 202517.5517.5517.2717.4417.34-0.40%3,320,200
Oct 31, 202517.4917.6017.4117.5117.410.06%4,095,200
Oct 30, 202517.5717.8017.4417.5017.40-0.40%8,711,370
Oct 29, 202517.4117.6517.2217.5717.470.86%8,585,900
Oct 28, 202516.9317.4616.9317.4217.323.81%13,393,520
Oct 27, 202517.2517.2716.6616.7816.68-2.39%13,315,490
Oct 24, 202517.0917.2317.0917.1917.090.41%3,005,680
Oct 23, 202517.0217.1416.9117.1217.020.23%3,277,100
Oct 22, 202517.0117.1817.0117.0816.980.06%2,389,467
Oct 21, 202517.0517.1116.9617.0716.970.41%2,839,600
Oct 20, 202517.3017.3516.9517.0016.90-1.22%7,649,592
Oct 17, 202517.5017.5517.2017.2117.11-2.44%7,547,974
Oct 16, 202517.3117.8417.2817.6417.541.38%10,261,920
Oct 15, 202517.3217.5017.2717.4017.300.46%8,643,085
Oct 14, 202517.5117.6317.2317.3217.22-0.80%9,013,000
Oct 13, 202517.6517.6617.1617.4617.36-3.00%12,153,300
Oct 10, 202517.8618.1717.8018.0017.890.67%7,902,694
Oct 9, 202517.9117.9417.6517.8817.78-5,082,215
Sep 30, 202517.8817.9917.8017.8817.78-0.39%4,500,370