Skip to main content
China Automotive Engineering Research Institute Co., Ltd. (SHA:601965)
China flag China · Delayed Price · Currency is CNY
15.99
+0.12 (0.76%)
Apr 29, 2026, 10:15 AM CST

SHA:601965 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.2016.2015.7215.8715.87-2.04%9,162,136
Apr 27, 202616.3916.4516.1316.2016.20-1.58%8,786,213
Apr 24, 202616.5816.7316.3816.4616.46-1.61%8,712,168
Apr 23, 202617.0017.0616.3616.7316.73-6.22%30,742,655
Apr 22, 202617.4617.8517.3717.8417.841.94%7,066,476
Apr 21, 202617.4117.5817.3417.5017.500.34%4,725,293
Apr 20, 202617.3317.5517.1717.4417.440.52%4,982,511
Apr 17, 202617.4217.4217.2017.3517.35-0.23%3,945,732
Apr 16, 202617.1517.5017.1217.3917.391.70%6,731,644
Apr 15, 202617.2117.2817.0917.1017.100.88%5,768,381
Apr 14, 202617.1117.1516.7516.9516.95-0.35%7,937,683
Apr 13, 202617.2417.3917.0017.0117.01-2.35%6,332,454
Apr 10, 202617.2217.6317.1817.4217.421.40%5,763,116
Apr 9, 202617.4617.5317.1517.1817.18-2.55%5,040,600
Apr 8, 202617.2617.7017.2617.6317.633.89%7,407,100
Apr 7, 202617.0417.2116.9516.9716.97-0.29%5,050,200
Apr 3, 202617.1317.2116.8117.0217.02-0.82%5,192,941
Apr 2, 202617.6117.6617.0017.1617.16-2.67%6,483,953
Apr 1, 202617.4617.8117.4617.6317.632.32%7,544,515
Mar 31, 202617.1317.5317.0917.2317.230.70%6,675,729
Mar 30, 202617.3117.4816.9617.1117.11-2.23%8,408,666
Mar 27, 202616.9817.5616.8417.5017.502.22%5,164,994
Mar 26, 202617.3317.5917.0917.1217.12-1.21%5,879,005
Mar 25, 202617.2917.4417.2317.3317.331.05%6,591,000
Mar 24, 202617.0617.1716.7717.1517.152.21%8,145,204
Mar 23, 202617.2517.3316.7016.7816.78-4.44%12,384,790
Mar 20, 202617.7117.9817.5617.5617.56-0.68%4,678,434
Mar 19, 202617.9618.0717.5917.6817.68-2.48%6,606,700
Mar 18, 202618.0518.1917.9618.1318.130.44%4,084,750
Mar 17, 202618.3318.5917.9518.0518.05-1.04%5,362,229
Mar 16, 202618.5018.5017.9918.2418.24-1.51%8,286,550
Mar 13, 202618.4318.7818.4218.5218.52-0.43%5,488,649
Mar 12, 202618.7318.7818.3818.6018.60-0.59%8,174,159
Mar 11, 202618.9619.0418.6518.7118.71-1.42%9,965,797
Mar 10, 202619.0819.3618.8718.9818.98-6,330,744
Mar 9, 202618.8519.0518.2618.9818.98-0.26%11,837,000
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