Skip to main content
Chongqing Chuanyi Automation Co., Ltd. (SHA:603100)
China flag China · Delayed Price · Currency is CNY
23.05
-0.60 (-2.54%)
At close: Mar 9, 2026

SHA:603100 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.3023.3022.6723.13--2.20%6,279,850
Mar 6, 202623.1723.8823.0023.6523.650.98%3,669,669
Mar 5, 202623.4723.5623.2523.4223.422.18%4,170,578
Mar 4, 202623.3023.4022.8022.9222.92-1.63%5,287,048
Mar 3, 202624.4524.5923.2023.3023.30-4.86%10,341,040
Mar 2, 202624.8825.1624.2524.4924.49-2.12%7,417,042
Feb 27, 202625.3425.5224.7825.0225.02-0.99%7,929,494
Feb 26, 202625.0525.2924.9925.2725.271.00%5,309,249
Feb 25, 202625.1125.4024.9925.0225.02-0.08%5,341,754
Feb 24, 202625.0525.3024.8925.0425.041.13%6,020,717
Feb 13, 202624.8025.2324.7124.7624.76-0.60%4,619,881
Feb 12, 202624.6024.9624.4024.9124.911.67%5,423,973
Feb 11, 202624.4824.6624.3224.5024.500.08%3,613,862
Feb 10, 202624.7024.7024.4124.4824.48-0.97%3,993,903
Feb 9, 202624.6124.7924.5524.7224.721.48%4,605,919
Feb 6, 202625.0425.0424.3024.3624.36-2.95%8,705,185
Feb 5, 202625.2925.5425.0225.1025.10-0.75%4,687,136
Feb 4, 202625.2325.5425.0225.2925.290.76%6,078,670
Feb 3, 202624.6825.2024.5825.1025.102.37%6,364,700
Feb 2, 202624.6425.0024.4124.5224.52-0.57%6,211,432
Jan 30, 202624.3124.7724.2024.6624.661.31%5,444,977
Jan 29, 202624.8125.1624.1724.3424.34-2.01%7,576,198
Jan 28, 202625.5325.5924.8024.8424.84-3.16%9,918,786
Jan 27, 202625.0525.7624.5825.6525.651.46%10,201,760
Jan 26, 202625.1525.4024.4325.2825.280.20%11,610,190
Jan 23, 202624.9925.3024.9925.2324.931.04%5,369,033
Jan 22, 202625.1525.2124.8624.9724.67-0.68%5,052,310
Jan 21, 202625.2525.4025.0125.1424.84-1.02%5,316,945
Jan 20, 202624.9025.6424.7125.4025.101.64%9,506,940
Jan 19, 202624.5025.3224.4824.9924.691.46%8,040,515
Jan 16, 202625.3825.4924.5024.6324.34-2.03%10,542,580
Jan 15, 202624.8325.2524.8325.1424.840.16%6,672,250
Jan 14, 202625.2725.7024.8025.1024.80-0.71%11,049,230
Jan 13, 202626.2526.3525.2025.2824.98-4.28%14,730,760
Jan 12, 202626.8026.8125.9526.4126.10-1.82%20,459,420
Jan 9, 202624.6926.9024.6126.9026.5810.02%33,242,770
Jan 8, 202623.9724.6823.8724.4524.161.71%6,882,556
Jan 7, 202624.2724.3523.9624.0423.75-1.35%6,806,572
Jan 6, 202623.3524.8023.3524.3724.084.91%16,465,500
Jan 5, 202623.1523.3922.9523.2322.951.00%7,398,985
Dec 31, 202522.7323.0322.6523.0022.731.28%3,735,058
Dec 30, 202522.6822.9822.6022.7122.44-0.44%3,854,862
Dec 29, 202523.1923.2522.7322.8122.54-1.43%5,311,550
Dec 26, 202523.0023.5622.9323.1422.860.87%6,538,699
Dec 25, 202522.7923.0622.5122.9422.670.66%7,321,278
Dec 24, 202522.4222.8822.3822.7922.521.29%3,337,426
Dec 23, 202522.7922.9022.3622.5022.23-1.27%4,195,630
Dec 22, 202522.8122.9822.7622.7922.52-0.04%2,777,590
Dec 19, 202522.6523.1922.6522.8022.530.71%4,213,402
Dec 18, 202522.5622.7522.4622.6422.370.09%2,384,770
Dec 17, 202522.9022.9022.3122.6222.35-1.27%4,985,014
Dec 16, 202522.8323.0822.4922.9122.640.39%4,824,104
Dec 15, 202522.4022.9322.0022.8222.551.74%7,027,809
Dec 12, 202522.4022.7322.2022.4322.16-0.40%6,769,718
Dec 11, 202522.1322.5921.7222.5222.251.58%10,355,960
Dec 10, 202522.1522.2721.9922.1721.910.36%5,486,315
Dec 9, 202523.3723.4422.0322.0921.83-5.64%19,432,270
Dec 8, 202523.9224.5423.4023.4123.13-0.72%14,776,040
Dec 5, 202523.9223.9723.3323.5823.30-0.92%5,922,126
Dec 4, 202523.8224.0523.7323.8023.52-0.29%4,609,335
Dec 3, 202523.7224.2923.7223.8723.590.46%5,925,570
Dec 2, 202523.3924.0722.9223.7623.480.64%8,073,211
Dec 1, 202524.7924.9223.4623.6123.33-3.71%14,261,810
Nov 28, 202524.4924.6324.0524.5224.23-0.16%6,278,895
Nov 27, 202525.3025.3824.4824.5624.27-2.92%7,599,888
Nov 26, 202525.7126.1625.1125.3025.00-2.43%10,249,530
Nov 25, 202526.8726.8725.7025.9325.62-3.25%13,177,960
Nov 24, 202525.0727.1724.9026.8026.488.50%20,574,120
Nov 21, 202525.1525.5024.5124.7024.41-2.18%8,091,660
Nov 20, 202525.7025.8025.0425.2524.95-2.51%8,085,064
Nov 19, 202526.0026.0825.1425.9025.59-0.73%10,974,560
Nov 18, 202526.2926.6425.9026.0925.78-1.55%11,752,820
Nov 17, 202525.2526.7524.8126.5026.184.95%17,989,630
Nov 14, 202523.2925.6723.1525.2524.958.18%21,523,490
Nov 13, 202522.9123.4522.6723.3423.061.88%5,351,740
Nov 12, 202523.1723.2522.8822.9122.64-1.16%3,159,405
Nov 11, 202523.5423.7023.0223.1822.90-1.82%4,443,214
Nov 10, 202524.0024.0023.3223.6123.330.04%4,517,200
Nov 7, 202523.2023.9923.1623.6023.321.42%4,691,060
Nov 6, 202523.1223.6223.1223.2722.990.82%4,124,300
Nov 5, 202523.2023.3822.8723.0822.81-1.33%3,253,990
Nov 4, 202523.7024.1823.2223.3923.11-1.93%4,881,800
Nov 3, 202523.3024.1023.1923.8523.572.19%4,937,670
Oct 31, 202523.1623.7123.0123.3423.060.78%4,156,380
Oct 30, 202523.5423.5422.9623.1622.88-1.57%4,077,605
Oct 29, 202523.3323.7722.8123.5323.250.04%5,620,690
Oct 28, 202523.8123.9623.4823.5223.24-1.34%3,313,609
Oct 27, 202524.2024.2823.8223.8423.56-1.16%3,854,995
Oct 24, 202523.8524.1223.7024.1223.831.13%3,332,000
Oct 23, 202522.8623.8522.7223.8523.573.83%5,486,596
Oct 22, 202523.0823.1922.8222.9722.70-0.43%2,882,730
Oct 21, 202522.8123.2022.6323.0722.801.63%3,747,170
Oct 20, 202522.5022.8522.4522.7022.430.98%4,782,775
Oct 17, 202523.2023.4122.4122.4822.21-4.05%5,712,230
Oct 16, 202523.9223.9923.3323.4323.15-2.05%5,457,661
Oct 15, 202523.2423.9523.2423.9223.642.62%4,870,901
Oct 14, 202523.9724.2623.2023.3123.03-2.75%9,082,936
Oct 13, 202524.0024.7623.8223.9723.68-3.50%12,183,790
Oct 10, 202524.1025.0524.1024.8424.542.22%9,610,302
Oct 9, 202523.9324.4523.8624.3024.011.55%5,937,265