Chongqing Changan Automobile Company Limited (SHE:000625)
China
· Delayed Price · Currency is CNY 11.79
+0.07 (0.60%)
At close: Dec 5, 2025
SHE:000625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.73 | 11.79 | 11.66 | 11.78 | - | 0.51% | 26,877,456 |
| Dec 4, 2025 | 11.73 | 11.77 | 11.66 | 11.72 | 11.72 | -0.34% | 27,794,760 |
| Dec 3, 2025 | 11.88 | 11.89 | 11.74 | 11.76 | 11.76 | -1.01% | 37,154,690 |
| Dec 2, 2025 | 11.90 | 11.92 | 11.84 | 11.88 | 11.88 | -0.42% | 31,518,364 |
| Dec 1, 2025 | 11.95 | 11.99 | 11.89 | 11.93 | 11.93 | -0.08% | 36,537,968 |
| Nov 28, 2025 | 11.75 | 11.98 | 11.68 | 11.94 | 11.94 | 1.96% | 62,424,309 |
| Nov 27, 2025 | 11.80 | 11.84 | 11.71 | 11.71 | 11.66 | -0.76% | 53,039,975 |
| Nov 26, 2025 | 11.83 | 11.91 | 11.79 | 11.80 | 11.75 | -0.92% | 46,127,780 |
| Nov 25, 2025 | 11.91 | 11.97 | 11.85 | 11.91 | 11.86 | 0.17% | 40,865,040 |
| Nov 24, 2025 | 11.82 | 11.92 | 11.81 | 11.89 | 11.84 | 0.85% | 44,126,860 |
| Nov 21, 2025 | 12.01 | 12.03 | 11.77 | 11.79 | 11.74 | -2.08% | 87,214,740 |
| Nov 20, 2025 | 12.07 | 12.10 | 12.03 | 12.04 | 11.99 | -0.33% | 37,380,760 |
| Nov 19, 2025 | 12.12 | 12.16 | 12.05 | 12.08 | 12.03 | -0.33% | 39,838,360 |
| Nov 18, 2025 | 12.18 | 12.19 | 12.09 | 12.12 | 12.07 | -0.66% | 51,339,040 |
| Nov 17, 2025 | 12.20 | 12.23 | 12.17 | 12.20 | 12.15 | -0.25% | 48,644,640 |
| Nov 14, 2025 | 12.23 | 12.30 | 12.22 | 12.23 | 12.18 | -0.41% | 46,686,160 |
| Nov 13, 2025 | 12.25 | 12.29 | 12.22 | 12.28 | 12.23 | 0.41% | 42,470,490 |
| Nov 12, 2025 | 12.26 | 12.28 | 12.21 | 12.23 | 12.18 | -0.41% | 45,065,630 |
| Nov 11, 2025 | 12.34 | 12.36 | 12.25 | 12.28 | 12.23 | -0.49% | 50,010,640 |
| Nov 10, 2025 | 12.27 | 12.35 | 12.22 | 12.34 | 12.29 | 0.65% | 59,178,750 |
| Nov 7, 2025 | 12.30 | 12.33 | 12.26 | 12.26 | 12.21 | -0.41% | 46,402,990 |
| Nov 6, 2025 | 12.29 | 12.34 | 12.23 | 12.31 | 12.26 | 0.24% | 55,694,790 |
| Nov 5, 2025 | 12.21 | 12.31 | 12.20 | 12.28 | 12.23 | -0.08% | 42,870,010 |
| Nov 4, 2025 | 12.38 | 12.40 | 12.24 | 12.29 | 12.24 | -1.05% | 74,419,060 |
| Nov 3, 2025 | 12.46 | 12.46 | 12.32 | 12.42 | 12.37 | 0.24% | 66,438,540 |
| Oct 31, 2025 | 12.37 | 12.45 | 12.37 | 12.39 | 12.34 | 0.08% | 64,850,720 |
| Oct 30, 2025 | 12.48 | 12.56 | 12.37 | 12.38 | 12.33 | -0.88% | 84,544,250 |
| Oct 29, 2025 | 12.48 | 12.50 | 12.40 | 12.49 | 12.44 | -0.16% | 83,457,560 |
| Oct 28, 2025 | 12.59 | 12.59 | 12.46 | 12.51 | 12.46 | -0.79% | 84,323,350 |
| Oct 27, 2025 | 12.70 | 12.72 | 12.54 | 12.61 | 12.56 | -0.86% | 122,873,600 |
| Oct 24, 2025 | 12.39 | 12.80 | 12.37 | 12.72 | 12.67 | 2.75% | 193,469,000 |
| Oct 23, 2025 | 12.37 | 12.39 | 12.28 | 12.38 | 12.33 | -0.16% | 70,836,350 |
| Oct 22, 2025 | 12.33 | 12.44 | 12.33 | 12.40 | 12.35 | 0.08% | 83,511,420 |
| Oct 21, 2025 | 12.35 | 12.42 | 12.34 | 12.39 | 12.34 | 0.08% | 107,438,500 |
| Oct 20, 2025 | 12.59 | 12.60 | 12.34 | 12.38 | 12.33 | -0.80% | 147,795,500 |
| Oct 17, 2025 | 13.06 | 13.12 | 12.43 | 12.48 | 12.43 | -6.38% | 370,196,100 |
| Oct 16, 2025 | 13.00 | 13.84 | 12.99 | 13.33 | 13.27 | 3.82% | 567,967,400 |
| Oct 15, 2025 | 12.53 | 12.88 | 12.50 | 12.84 | 12.79 | 2.39% | 251,005,000 |
| Oct 14, 2025 | 12.51 | 12.82 | 12.46 | 12.54 | 12.49 | 0.32% | 184,213,400 |
| Oct 13, 2025 | 12.13 | 12.51 | 12.08 | 12.50 | 12.45 | 0.48% | 120,775,400 |
| Oct 10, 2025 | 12.34 | 12.55 | 12.33 | 12.44 | 12.39 | 0.97% | 125,759,500 |
| Oct 9, 2025 | 12.24 | 12.32 | 12.13 | 12.32 | 12.27 | 0.74% | 98,794,920 |
| Sep 30, 2025 | 12.16 | 12.30 | 12.14 | 12.23 | 12.18 | 0.41% | 68,117,900 |
| Sep 29, 2025 | 12.20 | 12.23 | 12.09 | 12.18 | 12.13 | -0.81% | 77,369,630 |
| Sep 26, 2025 | 12.05 | 12.50 | 12.00 | 12.28 | 12.23 | 1.66% | 140,209,400 |
| Sep 25, 2025 | 12.14 | 12.15 | 12.06 | 12.08 | 12.03 | -0.74% | 62,254,220 |
| Sep 24, 2025 | 12.08 | 12.18 | 12.04 | 12.17 | 12.12 | 0.50% | 57,028,600 |
| Sep 23, 2025 | 12.18 | 12.19 | 12.02 | 12.11 | 12.06 | -0.66% | 77,403,930 |
| Sep 22, 2025 | 12.22 | 12.24 | 12.15 | 12.19 | 12.14 | -0.49% | 62,258,080 |
| Sep 19, 2025 | 12.30 | 12.33 | 12.20 | 12.25 | 12.20 | -0.41% | 79,869,790 |
| Sep 18, 2025 | 12.43 | 12.50 | 12.26 | 12.30 | 12.25 | -1.13% | 127,555,700 |
| Sep 17, 2025 | 12.43 | 12.47 | 12.35 | 12.44 | 12.39 | -0.08% | 86,745,600 |
| Sep 16, 2025 | 12.50 | 12.52 | 12.38 | 12.45 | 12.40 | -0.64% | 85,802,530 |
| Sep 15, 2025 | 12.50 | 12.56 | 12.48 | 12.53 | 12.48 | 0.64% | 91,178,220 |
| Sep 12, 2025 | 12.52 | 12.56 | 12.43 | 12.45 | 12.40 | -0.95% | 99,966,680 |
| Sep 11, 2025 | 12.56 | 12.60 | 12.44 | 12.57 | 12.52 | -0.40% | 100,987,100 |
| Sep 10, 2025 | 12.57 | 12.77 | 12.49 | 12.62 | 12.57 | 0.32% | 147,781,100 |
| Sep 9, 2025 | 12.39 | 12.74 | 12.37 | 12.58 | 12.53 | 1.37% | 176,259,000 |
| Sep 8, 2025 | 12.50 | 12.53 | 12.36 | 12.41 | 12.36 | -0.40% | 112,066,900 |
| Sep 5, 2025 | 12.33 | 12.46 | 12.28 | 12.46 | 12.41 | 0.97% | 80,555,540 |
| Sep 4, 2025 | 12.32 | 12.38 | 12.25 | 12.34 | 12.29 | 0.16% | 91,056,150 |
| Sep 3, 2025 | 12.48 | 12.51 | 12.30 | 12.32 | 12.27 | -0.88% | 94,334,940 |
| Sep 2, 2025 | 12.50 | 12.54 | 12.33 | 12.43 | 12.38 | -0.24% | 105,980,300 |
| Sep 1, 2025 | 12.57 | 12.57 | 12.38 | 12.46 | 12.41 | -0.88% | 157,078,200 |
| Aug 29, 2025 | 12.66 | 12.78 | 12.54 | 12.57 | 12.52 | -1.02% | 177,762,600 |
| Aug 28, 2025 | 12.71 | 12.78 | 12.42 | 12.70 | 12.65 | -0.39% | 165,755,400 |
| Aug 27, 2025 | 13.09 | 13.22 | 12.75 | 12.75 | 12.70 | -2.60% | 248,078,700 |
| Aug 26, 2025 | 13.09 | 13.14 | 13.01 | 13.09 | 13.03 | -0.08% | 122,330,600 |
| Aug 25, 2025 | 13.17 | 13.17 | 13.00 | 13.10 | 13.04 | -0.61% | 197,584,500 |
| Aug 22, 2025 | 13.08 | 13.18 | 13.08 | 13.18 | 13.12 | 0.61% | 109,840,700 |
| Aug 21, 2025 | 13.19 | 13.21 | 13.06 | 13.10 | 13.04 | -0.68% | 109,719,500 |
| Aug 20, 2025 | 12.92 | 13.19 | 12.88 | 13.19 | 13.13 | 1.70% | 166,476,300 |
| Aug 19, 2025 | 13.05 | 13.06 | 12.92 | 12.97 | 12.91 | -0.61% | 88,858,550 |
| Aug 18, 2025 | 12.91 | 13.14 | 12.90 | 13.05 | 12.99 | 0.93% | 131,126,000 |
| Aug 15, 2025 | 12.84 | 12.98 | 12.82 | 12.93 | 12.87 | 0.39% | 74,921,630 |
| Aug 14, 2025 | 13.08 | 13.09 | 12.85 | 12.88 | 12.83 | -1.15% | 86,903,010 |
| Aug 13, 2025 | 13.07 | 13.12 | 13.01 | 13.03 | 12.97 | -0.15% | 97,202,180 |
| Aug 12, 2025 | 13.05 | 13.20 | 12.98 | 13.05 | 12.99 | 0.77% | 110,200,800 |
| Aug 11, 2025 | 12.83 | 12.98 | 12.80 | 12.95 | 12.89 | 1.25% | 78,111,100 |
| Aug 8, 2025 | 12.85 | 12.85 | 12.78 | 12.79 | 12.74 | -0.62% | 50,213,850 |
| Aug 7, 2025 | 12.94 | 12.98 | 12.85 | 12.87 | 12.82 | -0.31% | 60,957,270 |
| Aug 6, 2025 | 12.93 | 12.95 | 12.83 | 12.91 | 12.85 | -0.08% | 66,935,720 |
| Aug 5, 2025 | 12.91 | 12.95 | 12.85 | 12.92 | 12.86 | 0.08% | 56,671,130 |
| Aug 4, 2025 | 12.78 | 12.92 | 12.68 | 12.91 | 12.85 | 0.70% | 69,551,050 |
| Aug 1, 2025 | 12.86 | 13.00 | 12.76 | 12.82 | 12.77 | -0.31% | 81,225,260 |
| Jul 31, 2025 | 13.20 | 13.20 | 12.80 | 12.86 | 12.81 | -2.72% | 150,044,500 |
| Jul 30, 2025 | 13.47 | 13.62 | 13.12 | 13.22 | 13.16 | -0.38% | 219,728,300 |
| Jul 29, 2025 | 13.40 | 13.40 | 13.05 | 13.27 | 13.21 | -0.75% | 163,004,700 |
| Jul 28, 2025 | 13.01 | 13.42 | 12.95 | 13.37 | 13.31 | 3.24% | 206,002,100 |
| Jul 25, 2025 | 12.87 | 13.10 | 12.81 | 12.95 | 12.89 | 0.86% | 122,539,300 |
| Jul 24, 2025 | 12.69 | 12.84 | 12.67 | 12.84 | 12.79 | 1.50% | 92,515,540 |
| Jul 23, 2025 | 12.83 | 12.85 | 12.64 | 12.65 | 12.60 | -2.77% | 102,332,600 |
| Jul 22, 2025 | 12.96 | 13.02 | 12.88 | 13.01 | 12.66 | 0.23% | 76,392,190 |
| Jul 21, 2025 | 12.86 | 12.98 | 12.86 | 12.98 | 12.63 | 1.01% | 69,199,580 |
| Jul 18, 2025 | 12.82 | 12.86 | 12.79 | 12.85 | 12.51 | 0.08% | 47,415,400 |
| Jul 17, 2025 | 12.80 | 12.84 | 12.76 | 12.84 | 12.50 | 0.31% | 57,725,520 |
| Jul 16, 2025 | 12.75 | 12.88 | 12.73 | 12.80 | 12.46 | 0.63% | 63,251,020 |
| Jul 15, 2025 | 12.74 | 12.83 | 12.66 | 12.72 | 12.38 | -0.16% | 52,517,650 |
| Jul 14, 2025 | 12.78 | 12.80 | 12.73 | 12.74 | 12.40 | -0.31% | 36,819,780 |
| Jul 11, 2025 | 12.72 | 12.83 | 12.68 | 12.78 | 12.44 | 0.31% | 58,072,520 |