Chongqing Changan Automobile Company Limited (SHE:000625)
China
· Delayed Price · Currency is CNY 9.69
-0.04 (-0.41%)
Apr 29, 2026, 3:04 PM CST
SHE:000625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.98 | 9.98 | 9.66 | 9.73 | - | - | 335,200 |
| Apr 28, 2026 | 9.70 | 9.82 | 9.66 | 9.73 | 9.73 | -1.02% | 65,954,730 |
| Apr 27, 2026 | 9.89 | 9.91 | 9.82 | 9.83 | 9.83 | -0.81% | 60,535,830 |
| Apr 24, 2026 | 9.98 | 9.99 | 9.90 | 9.91 | 9.91 | -1.00% | 67,751,530 |
| Apr 23, 2026 | 9.96 | 10.14 | 9.96 | 10.01 | 10.01 | 0.10% | 83,967,120 |
| Apr 22, 2026 | 9.97 | 10.19 | 9.90 | 10.00 | 10.00 | 0.40% | 115,327,000 |
| Apr 21, 2026 | 10.02 | 10.03 | 9.95 | 9.96 | 9.96 | -0.80% | 56,824,220 |
| Apr 20, 2026 | 10.06 | 10.13 | 10.02 | 10.04 | 10.04 | -0.20% | 71,858,730 |
| Apr 17, 2026 | 10.12 | 10.15 | 10.03 | 10.06 | 10.06 | -0.89% | 72,104,030 |
| Apr 16, 2026 | 10.03 | 10.33 | 10.03 | 10.15 | 10.15 | 1.10% | 121,600,700 |
| Apr 15, 2026 | 10.11 | 10.13 | 10.03 | 10.04 | 10.04 | -0.69% | 33,445,340 |
| Apr 14, 2026 | 10.13 | 10.15 | 10.06 | 10.11 | 10.11 | 0.10% | 36,756,200 |
| Apr 13, 2026 | 10.04 | 10.12 | 10.02 | 10.10 | 10.10 | -0.20% | 46,072,150 |
| Apr 10, 2026 | 10.01 | 10.22 | 10.01 | 10.12 | 10.12 | 1.00% | 65,824,890 |
| Apr 9, 2026 | 10.09 | 10.11 | 10.01 | 10.02 | 10.02 | -1.28% | 44,650,920 |
| Apr 8, 2026 | 10.05 | 10.15 | 10.03 | 10.15 | 10.15 | 1.70% | 66,911,180 |
| Apr 7, 2026 | 10.01 | 10.02 | 9.92 | 9.98 | 9.98 | -0.50% | 33,197,580 |
| Apr 3, 2026 | 10.04 | 10.14 | 9.99 | 10.03 | 10.03 | 0.50% | 45,889,850 |
| Apr 2, 2026 | 10.03 | 10.09 | 9.96 | 9.98 | 9.98 | -0.50% | 43,593,890 |
| Apr 1, 2026 | 10.10 | 10.11 | 9.99 | 10.03 | 10.03 | 0.30% | 43,206,620 |
| Mar 31, 2026 | 9.96 | 10.19 | 9.96 | 10.00 | 10.00 | 0.50% | 64,090,050 |
| Mar 30, 2026 | 9.90 | 9.98 | 9.88 | 9.95 | 9.95 | -0.60% | 39,437,403 |
| Mar 27, 2026 | 9.92 | 10.03 | 9.90 | 10.01 | 10.01 | 0.10% | 40,342,820 |
| Mar 26, 2026 | 10.12 | 10.16 | 9.99 | 10.00 | 10.00 | -1.38% | 51,936,370 |
| Mar 25, 2026 | 10.11 | 10.17 | 10.08 | 10.14 | 10.14 | - | 57,836,800 |
| Mar 24, 2026 | 10.14 | 10.17 | 9.96 | 10.14 | 10.14 | 1.00% | 54,109,279 |
| Mar 23, 2026 | 10.22 | 10.34 | 10.01 | 10.04 | 10.04 | -3.37% | 80,926,860 |
| Mar 20, 2026 | 10.62 | 10.67 | 10.38 | 10.39 | 10.39 | -2.17% | 64,965,290 |
| Mar 19, 2026 | 10.73 | 10.75 | 10.61 | 10.62 | 10.62 | -1.39% | 47,865,851 |
| Mar 18, 2026 | 10.82 | 10.84 | 10.73 | 10.77 | 10.77 | -0.65% | 43,995,340 |
| Mar 17, 2026 | 10.86 | 10.93 | 10.82 | 10.84 | 10.84 | -0.09% | 51,874,855 |
| Mar 16, 2026 | 10.80 | 10.86 | 10.74 | 10.85 | 10.85 | 0.28% | 46,018,800 |
| Mar 13, 2026 | 10.81 | 10.88 | 10.79 | 10.82 | 10.82 | -0.18% | 47,130,693 |
| Mar 12, 2026 | 10.86 | 10.88 | 10.81 | 10.84 | 10.84 | -0.46% | 37,338,450 |
| Mar 11, 2026 | 10.81 | 10.93 | 10.79 | 10.89 | 10.89 | 0.74% | 59,578,750 |
| Mar 10, 2026 | 10.80 | 10.83 | 10.79 | 10.81 | 10.81 | 0.28% | 35,932,721 |
| Mar 9, 2026 | 10.80 | 10.84 | 10.72 | 10.78 | 10.78 | -0.83% | 58,276,547 |
| Mar 6, 2026 | 10.82 | 10.88 | 10.76 | 10.87 | 10.87 | 0.28% | 40,031,400 |
| Mar 5, 2026 | 10.86 | 10.90 | 10.82 | 10.84 | 10.84 | 0.09% | 44,623,320 |
| Mar 4, 2026 | 10.86 | 10.89 | 10.79 | 10.83 | 10.83 | -1.37% | 60,675,960 |
| Mar 3, 2026 | 11.12 | 11.22 | 10.97 | 10.98 | 10.98 | 0.92% | 109,718,300 |
| Mar 2, 2026 | 10.99 | 10.99 | 10.85 | 10.88 | 10.88 | -1.63% | 78,511,040 |
| Feb 27, 2026 | 11.03 | 11.09 | 11.03 | 11.06 | 11.06 | 0.09% | 44,727,870 |
| Feb 26, 2026 | 11.07 | 11.09 | 11.03 | 11.05 | 11.05 | -0.18% | 42,646,527 |
| Feb 25, 2026 | 11.16 | 11.24 | 11.05 | 11.07 | 11.07 | -0.98% | 86,593,200 |
| Feb 24, 2026 | 11.10 | 11.23 | 11.07 | 11.18 | 11.18 | 1.27% | 46,986,870 |
| Feb 13, 2026 | 11.10 | 11.15 | 11.04 | 11.04 | 11.04 | -0.72% | 42,289,534 |
| Feb 12, 2026 | 11.20 | 11.20 | 11.11 | 11.12 | 11.12 | -0.54% | 38,972,830 |
| Feb 11, 2026 | 11.21 | 11.24 | 11.18 | 11.18 | 11.18 | -0.36% | 32,376,280 |
| Feb 10, 2026 | 11.22 | 11.26 | 11.18 | 11.22 | 11.22 | - | 37,400,590 |
| Feb 9, 2026 | 11.22 | 11.25 | 11.20 | 11.22 | 11.22 | 0.27% | 34,085,698 |
| Feb 6, 2026 | 11.28 | 11.29 | 11.18 | 11.19 | 11.19 | -0.71% | 38,521,540 |
| Feb 5, 2026 | 11.20 | 11.30 | 11.16 | 11.27 | 11.27 | 1.26% | 75,832,950 |
| Feb 4, 2026 | 11.03 | 11.15 | 11.01 | 11.13 | 11.13 | 0.54% | 52,118,790 |
| Feb 3, 2026 | 11.03 | 11.09 | 11.01 | 11.07 | 11.07 | 0.54% | 40,136,530 |
| Feb 2, 2026 | 11.08 | 11.16 | 11.00 | 11.01 | 11.01 | -0.99% | 59,599,880 |
| Jan 30, 2026 | 11.30 | 11.31 | 11.11 | 11.12 | 11.12 | -2.28% | 96,880,180 |
| Jan 29, 2026 | 11.25 | 11.40 | 11.11 | 11.38 | 11.38 | 0.80% | 102,677,700 |
| Jan 28, 2026 | 11.45 | 11.46 | 11.26 | 11.29 | 11.29 | -1.57% | 101,561,900 |
| Jan 27, 2026 | 11.57 | 11.57 | 11.45 | 11.47 | 11.47 | -0.86% | 65,184,461 |
| Jan 26, 2026 | 11.70 | 11.70 | 11.57 | 11.57 | 11.57 | -1.11% | 75,205,240 |
| Jan 23, 2026 | 11.61 | 11.76 | 11.60 | 11.70 | 11.70 | 0.78% | 90,819,458 |
| Jan 22, 2026 | 11.63 | 11.65 | 11.60 | 11.61 | 11.61 | -0.09% | 49,006,180 |
| Jan 21, 2026 | 11.65 | 11.65 | 11.60 | 11.62 | 11.62 | -0.43% | 50,398,960 |
| Jan 20, 2026 | 11.67 | 11.72 | 11.63 | 11.67 | 11.67 | -0.17% | 54,412,600 |
| Jan 19, 2026 | 11.69 | 11.72 | 11.66 | 11.69 | 11.69 | - | 47,431,990 |
| Jan 16, 2026 | 11.76 | 11.78 | 11.66 | 11.69 | 11.69 | -0.26% | 63,944,380 |
| Jan 15, 2026 | 11.75 | 11.81 | 11.70 | 11.72 | 11.72 | -0.26% | 57,890,835 |
| Jan 14, 2026 | 11.79 | 11.85 | 11.71 | 11.75 | 11.75 | -0.59% | 102,959,337 |
| Jan 13, 2026 | 11.94 | 11.97 | 11.80 | 11.82 | 11.82 | -1.09% | 95,838,730 |
| Jan 12, 2026 | 11.86 | 11.95 | 11.83 | 11.95 | 11.95 | 0.84% | 103,976,300 |
| Jan 9, 2026 | 11.83 | 11.91 | 11.81 | 11.85 | 11.85 | -0.08% | 70,048,440 |
| Jan 8, 2026 | 11.83 | 11.88 | 11.78 | 11.86 | 11.86 | 0.08% | 54,460,584 |
| Jan 7, 2026 | 11.96 | 11.97 | 11.83 | 11.85 | 11.85 | -1.00% | 74,631,121 |
| Jan 6, 2026 | 11.80 | 12.00 | 11.79 | 11.97 | 11.97 | 1.18% | 93,779,229 |
| Jan 5, 2026 | 11.86 | 11.86 | 11.77 | 11.83 | 11.83 | -0.25% | 67,215,335 |
| Dec 31, 2025 | 11.95 | 12.02 | 11.86 | 11.86 | 11.86 | -0.34% | 57,107,710 |
| Dec 30, 2025 | 11.86 | 12.05 | 11.84 | 11.90 | 11.90 | - | 64,644,520 |
| Dec 29, 2025 | 12.00 | 12.02 | 11.89 | 11.90 | 11.90 | -0.75% | 58,908,633 |
| Dec 26, 2025 | 11.88 | 12.07 | 11.85 | 11.99 | 11.99 | 0.76% | 81,398,030 |
| Dec 25, 2025 | 11.93 | 11.97 | 11.86 | 11.90 | 11.90 | -0.25% | 50,629,170 |
| Dec 24, 2025 | 11.92 | 11.95 | 11.84 | 11.93 | 11.93 | 0.51% | 63,901,400 |
| Dec 23, 2025 | 11.97 | 11.97 | 11.85 | 11.87 | 11.87 | -1.49% | 98,325,050 |
| Dec 22, 2025 | 12.12 | 12.28 | 12.01 | 12.05 | 12.05 | 2.55% | 208,297,768 |
| Dec 19, 2025 | 11.63 | 11.84 | 11.62 | 11.75 | 11.75 | 0.69% | 60,539,288 |
| Dec 18, 2025 | 11.70 | 11.75 | 11.63 | 11.67 | 11.67 | -1.02% | 62,823,830 |
| Dec 17, 2025 | 11.98 | 11.98 | 11.70 | 11.79 | 11.79 | -2.24% | 133,139,200 |
| Dec 16, 2025 | 12.04 | 12.24 | 11.85 | 12.06 | 12.06 | 4.42% | 243,393,900 |
| Dec 15, 2025 | 11.55 | 11.63 | 11.54 | 11.55 | 11.55 | -0.77% | 30,465,140 |
| Dec 12, 2025 | 11.55 | 11.67 | 11.51 | 11.64 | 11.64 | 0.34% | 53,078,233 |
| Dec 11, 2025 | 11.71 | 11.72 | 11.59 | 11.60 | 11.60 | -1.02% | 40,226,530 |
| Dec 10, 2025 | 11.69 | 11.72 | 11.62 | 11.72 | 11.72 | 0.09% | 37,930,805 |
| Dec 9, 2025 | 11.80 | 11.80 | 11.70 | 11.71 | 11.71 | -0.85% | 38,006,160 |
| Dec 8, 2025 | 11.80 | 11.83 | 11.77 | 11.81 | 11.81 | 0.17% | 30,963,310 |
| Dec 5, 2025 | 11.73 | 11.79 | 11.66 | 11.79 | 11.79 | 0.60% | 30,367,770 |
| 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 |