Skip to main content
Chongqing Chuanyi Automation Co., Ltd. (SHA:603100)
China flag China · Delayed Price · Currency is CNY
19.60
+1.00 (5.38%)
Apr 29, 2026, 3:00 PM CST

SHA:603100 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.2919.8819.2919.6019.605.38%13,991,387
Apr 28, 202618.8818.9418.5018.6018.60-1.80%4,870,139
Apr 27, 202618.8119.0318.5318.9418.940.91%5,291,417
Apr 24, 202619.2119.3118.6918.7718.77-2.70%8,538,440
Apr 23, 202619.6219.6419.2219.2919.29-1.73%6,484,257
Apr 22, 202619.5819.6819.4219.6319.630.36%3,912,941
Apr 21, 202619.7119.7719.5019.5619.56-0.81%5,080,458
Apr 20, 202619.9219.9219.5319.7219.72-0.90%6,819,159
Apr 17, 202620.0020.1519.7919.9019.90-1.24%6,118,768
Apr 16, 202620.0120.2019.8620.1520.151.10%4,452,358
Apr 15, 202619.9820.0619.8619.9319.930.05%3,994,090
Apr 14, 202620.0320.1519.7419.9219.920.20%3,865,223
Apr 13, 202619.8020.0619.6519.8819.88-0.35%5,210,410
Apr 10, 202619.9620.2119.8819.9519.950.76%4,841,090
Apr 9, 202619.8020.0519.6519.8019.80-0.65%6,141,100
Apr 8, 202619.4919.9319.4319.9319.933.91%6,451,055
Apr 7, 202619.1419.2819.0519.1819.180.26%4,213,579
Apr 3, 202619.0119.2719.0119.1319.13-0.42%2,559,000
Apr 2, 202619.5519.5719.0819.2119.21-2.19%4,584,340
Apr 1, 202619.5219.7519.2919.6419.642.03%5,750,304
Mar 31, 202619.2019.4519.1719.2519.250.26%6,073,650
Mar 30, 202618.9119.4818.8719.2019.200.10%7,806,241
Mar 27, 202618.8619.2218.7919.1819.180.68%4,182,810
Mar 26, 202619.2519.4718.9819.0519.05-0.99%6,840,175
Mar 25, 202619.2019.4319.0519.2419.241.16%9,992,185
Mar 24, 202619.5619.6618.6719.0219.02-1.35%17,529,610
Mar 23, 202620.3720.3719.0019.2819.28-6.32%13,092,670
Mar 20, 202621.2721.6320.5720.5820.58-3.38%6,965,844
Mar 19, 202621.8621.9321.1521.3021.30-3.31%6,994,260
Mar 18, 202621.9522.0821.7722.0322.030.59%3,478,090
Mar 17, 202622.4322.5821.9021.9021.90-1.84%5,210,834
Mar 16, 202622.4222.5122.1622.3122.31-0.49%4,100,404
Mar 13, 202622.5022.7422.3822.4222.42-0.84%3,663,140
Mar 12, 202622.7922.9322.5022.6122.61-1.01%5,347,435
Mar 11, 202622.9723.1522.8022.8422.84-0.61%4,850,755
Mar 10, 202623.2523.4922.6422.9822.98-0.30%9,108,779
Mar 9, 202623.3023.3022.6723.0523.05-2.54%6,596,350
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