Chongqing Changan Automobile Company Limited (SHE:200625)
China
· Delayed Price · Currency is CNY · Price in HKD 4.310
+0.010 (0.23%)
Dec 5, 2025, 3:04 PM CST
SHE:200625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.31 | 4.32 | 4.29 | 4.31 | 4.31 | - | 1,434,983 |
| Dec 4, 2025 | 4.31 | 4.32 | 4.27 | 4.31 | 4.31 | 0.23% | 2,457,281 |
| Dec 3, 2025 | 4.30 | 4.32 | 4.29 | 4.30 | 4.30 | 0.47% | 4,119,294 |
| Dec 2, 2025 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | - | 1,596,400 |
| Dec 1, 2025 | 4.28 | 4.30 | 4.25 | 4.28 | 4.28 | - | 1,471,390 |
| Nov 28, 2025 | 4.18 | 4.30 | 4.17 | 4.28 | 4.28 | 2.15% | 4,710,638 |
| Nov 27, 2025 | 4.23 | 4.25 | 4.18 | 4.19 | 4.14 | -0.95% | 2,168,800 |
| Nov 26, 2025 | 4.22 | 4.25 | 4.21 | 4.23 | 4.17 | 0.24% | 1,493,662 |
| Nov 25, 2025 | 4.18 | 4.25 | 4.18 | 4.22 | 4.16 | 1.20% | 2,254,158 |
| Nov 24, 2025 | 4.15 | 4.19 | 4.11 | 4.17 | 4.12 | 1.71% | 2,637,082 |
| Nov 21, 2025 | 4.23 | 4.23 | 4.10 | 4.10 | 4.05 | -3.53% | 5,965,578 |
| Nov 20, 2025 | 4.31 | 4.32 | 4.25 | 4.25 | 4.19 | -1.16% | 2,552,500 |
| Nov 19, 2025 | 4.30 | 4.34 | 4.27 | 4.30 | 4.24 | -0.23% | 2,111,497 |
| Nov 18, 2025 | 4.40 | 4.40 | 4.27 | 4.31 | 4.25 | -2.05% | 4,006,821 |
| Nov 17, 2025 | 4.41 | 4.42 | 4.38 | 4.40 | 4.34 | -0.45% | 1,608,674 |
| Nov 14, 2025 | 4.43 | 4.45 | 4.41 | 4.42 | 4.36 | -0.45% | 1,424,050 |
| Nov 13, 2025 | 4.42 | 4.44 | 4.41 | 4.44 | 4.38 | 0.23% | 1,216,931 |
| Nov 12, 2025 | 4.39 | 4.44 | 4.38 | 4.43 | 4.37 | 0.91% | 1,897,314 |
| Nov 11, 2025 | 4.36 | 4.39 | 4.36 | 4.39 | 4.33 | 0.46% | 1,234,000 |
| Nov 10, 2025 | 4.39 | 4.40 | 4.35 | 4.37 | 4.31 | -0.46% | 3,591,246 |
| Nov 7, 2025 | 4.44 | 4.44 | 4.37 | 4.39 | 4.33 | -1.57% | 4,732,527 |
| Nov 6, 2025 | 4.44 | 4.49 | 4.43 | 4.46 | 4.40 | 0.22% | 2,650,144 |
| Nov 5, 2025 | 4.45 | 4.45 | 4.41 | 4.45 | 4.39 | -0.22% | 2,940,042 |
| Nov 4, 2025 | 4.53 | 4.53 | 4.42 | 4.46 | 4.40 | -1.55% | 4,191,300 |
| Nov 3, 2025 | 4.54 | 4.55 | 4.50 | 4.53 | 4.47 | 0.22% | 2,250,315 |
| Oct 31, 2025 | 4.53 | 4.55 | 4.51 | 4.52 | 4.46 | -0.22% | 3,116,579 |
| Oct 30, 2025 | 4.60 | 4.61 | 4.53 | 4.53 | 4.47 | -1.31% | 3,052,548 |
| Oct 29, 2025 | 4.56 | 4.61 | 4.52 | 4.59 | 4.53 | 0.88% | 3,800,275 |
| Oct 28, 2025 | 4.56 | 4.56 | 4.52 | 4.55 | 4.49 | -0.22% | 1,707,816 |
| Oct 27, 2025 | 4.59 | 4.59 | 4.51 | 4.56 | 4.50 | -0.65% | 3,445,933 |
| Oct 24, 2025 | 4.50 | 4.61 | 4.50 | 4.59 | 4.53 | 2.00% | 3,920,769 |
| Oct 23, 2025 | 4.52 | 4.52 | 4.47 | 4.50 | 4.44 | -0.44% | 2,901,793 |
| Oct 22, 2025 | 4.63 | 4.63 | 4.50 | 4.52 | 4.46 | -2.59% | 4,827,592 |
| Oct 21, 2025 | 4.59 | 4.64 | 4.59 | 4.64 | 4.58 | 0.87% | 3,086,885 |
| Oct 20, 2025 | 4.59 | 4.64 | 4.58 | 4.60 | 4.54 | 0.88% | 3,688,632 |
| Oct 17, 2025 | 4.71 | 4.71 | 4.54 | 4.56 | 4.50 | -3.59% | 7,676,300 |
| Oct 16, 2025 | 4.64 | 4.81 | 4.63 | 4.73 | 4.67 | 2.38% | 13,038,820 |
| Oct 15, 2025 | 4.51 | 4.63 | 4.50 | 4.62 | 4.56 | 2.44% | 7,144,298 |
| Oct 14, 2025 | 4.53 | 4.59 | 4.50 | 4.51 | 4.45 | - | 5,646,800 |
| Oct 13, 2025 | 4.42 | 4.52 | 4.41 | 4.51 | 4.45 | -0.44% | 6,114,282 |
| Oct 10, 2025 | 4.47 | 4.55 | 4.45 | 4.53 | 4.47 | 1.34% | 6,514,846 |
| Oct 9, 2025 | 4.37 | 4.48 | 4.33 | 4.47 | 4.41 | 2.29% | 8,434,031 |
| Sep 30, 2025 | 4.36 | 4.39 | 4.35 | 4.37 | 4.31 | 0.46% | 5,825,618 |
| Sep 29, 2025 | 4.39 | 4.39 | 4.35 | 4.35 | 4.29 | -0.91% | 3,031,802 |
| Sep 26, 2025 | 4.32 | 4.40 | 4.31 | 4.39 | 4.33 | 1.62% | 5,042,348 |
| Sep 25, 2025 | 4.35 | 4.35 | 4.31 | 4.32 | 4.26 | -0.46% | 2,558,924 |
| Sep 24, 2025 | 4.28 | 4.34 | 4.25 | 4.34 | 4.28 | 1.17% | 5,155,531 |
| Sep 23, 2025 | 4.36 | 4.36 | 4.27 | 4.29 | 4.23 | -1.61% | 5,729,541 |
| Sep 22, 2025 | 4.37 | 4.40 | 4.34 | 4.36 | 4.30 | 0.69% | 3,246,212 |
| Sep 19, 2025 | 4.44 | 4.46 | 4.33 | 4.33 | 4.27 | -2.70% | 5,893,600 |
| Sep 18, 2025 | 4.44 | 4.49 | 4.42 | 4.45 | 4.39 | 0.45% | 7,642,955 |
| Sep 17, 2025 | 4.43 | 4.43 | 4.39 | 4.43 | 4.37 | - | 3,172,070 |
| Sep 16, 2025 | 4.43 | 4.43 | 4.39 | 4.43 | 4.37 | 0.23% | 1,992,562 |
| Sep 15, 2025 | 4.43 | 4.44 | 4.40 | 4.42 | 4.36 | - | 2,252,289 |
| Sep 12, 2025 | 4.42 | 4.46 | 4.41 | 4.42 | 4.36 | -0.45% | 2,852,322 |
| Sep 11, 2025 | 4.44 | 4.45 | 4.39 | 4.44 | 4.38 | -0.45% | 3,926,108 |
| Sep 10, 2025 | 4.49 | 4.51 | 4.44 | 4.46 | 4.40 | -0.45% | 4,181,428 |
| Sep 9, 2025 | 4.46 | 4.51 | 4.42 | 4.48 | 4.42 | 0.45% | 5,017,620 |
| Sep 8, 2025 | 4.43 | 4.52 | 4.41 | 4.46 | 4.40 | 0.90% | 5,333,612 |
| Sep 5, 2025 | 4.26 | 4.42 | 4.25 | 4.42 | 4.36 | 4.00% | 8,431,808 |
| Sep 4, 2025 | 4.28 | 4.28 | 4.21 | 4.25 | 4.19 | -0.23% | 4,970,526 |
| Sep 3, 2025 | 4.35 | 4.35 | 4.24 | 4.26 | 4.20 | -1.62% | 6,048,908 |
| Sep 2, 2025 | 4.31 | 4.33 | 4.26 | 4.33 | 4.27 | 1.41% | 5,017,167 |
| Sep 1, 2025 | 4.40 | 4.40 | 4.26 | 4.27 | 4.21 | -2.73% | 7,900,067 |
| Aug 29, 2025 | 4.46 | 4.49 | 4.35 | 4.39 | 4.33 | -0.68% | 6,777,346 |
| Aug 28, 2025 | 4.31 | 4.42 | 4.28 | 4.42 | 4.36 | 3.27% | 10,469,110 |
| Aug 27, 2025 | 4.27 | 4.36 | 4.24 | 4.28 | 4.22 | 0.94% | 11,220,340 |
| Aug 26, 2025 | 4.46 | 4.52 | 4.18 | 4.24 | 4.18 | -4.72% | 22,809,360 |
| Aug 25, 2025 | 4.62 | 4.66 | 4.42 | 4.45 | 4.39 | -6.32% | 31,149,630 |
| Aug 22, 2025 | 4.62 | 4.75 | 4.61 | 4.75 | 4.69 | 3.71% | 9,165,472 |
| Aug 21, 2025 | 4.77 | 4.77 | 4.56 | 4.58 | 4.52 | -3.98% | 14,851,010 |
| Aug 20, 2025 | 4.87 | 4.87 | 4.59 | 4.77 | 4.71 | -2.25% | 16,982,020 |
| Aug 19, 2025 | 4.98 | 4.98 | 4.85 | 4.88 | 4.82 | -1.61% | 8,523,056 |
| Aug 18, 2025 | 4.82 | 4.99 | 4.82 | 4.96 | 4.90 | 2.90% | 9,567,744 |
| Aug 15, 2025 | 4.80 | 4.83 | 4.77 | 4.82 | 4.76 | 0.42% | 6,567,418 |
| Aug 14, 2025 | 4.85 | 4.88 | 4.77 | 4.80 | 4.74 | 0.21% | 8,997,588 |
| Aug 13, 2025 | 4.98 | 5.05 | 4.73 | 4.79 | 4.73 | -2.64% | 18,759,630 |
| Aug 12, 2025 | 4.78 | 4.94 | 4.77 | 4.92 | 4.86 | 3.80% | 11,345,200 |
| Aug 11, 2025 | 4.60 | 4.75 | 4.60 | 4.74 | 4.68 | 3.49% | 8,642,940 |
| Aug 8, 2025 | 4.62 | 4.63 | 4.52 | 4.58 | 4.52 | -0.65% | 6,450,918 |
| Aug 7, 2025 | 4.57 | 4.65 | 4.57 | 4.61 | 4.55 | 1.10% | 7,319,300 |
| Aug 6, 2025 | 4.45 | 4.60 | 4.45 | 4.56 | 4.50 | 2.70% | 10,266,270 |
| Aug 5, 2025 | 4.38 | 4.45 | 4.37 | 4.44 | 4.38 | 1.83% | 6,107,551 |
| Aug 4, 2025 | 4.25 | 4.37 | 4.24 | 4.36 | 4.30 | 2.59% | 6,224,397 |
| Aug 1, 2025 | 4.23 | 4.28 | 4.22 | 4.25 | 4.19 | 0.47% | 6,205,320 |
| Jul 31, 2025 | 4.36 | 4.37 | 4.22 | 4.23 | 4.17 | -2.76% | 11,828,330 |
| Jul 30, 2025 | 4.34 | 4.43 | 4.34 | 4.35 | 4.29 | 1.16% | 10,694,200 |
| Jul 29, 2025 | 4.38 | 4.38 | 4.28 | 4.30 | 4.24 | -1.15% | 10,906,710 |
| Jul 28, 2025 | 4.39 | 4.46 | 4.30 | 4.35 | 4.29 | 1.40% | 21,238,660 |
| Jul 25, 2025 | 4.20 | 4.30 | 4.19 | 4.29 | 4.23 | 2.39% | 6,843,212 |
| Jul 24, 2025 | 4.19 | 4.20 | 4.14 | 4.19 | 4.14 | 0.24% | 3,812,353 |
| Jul 23, 2025 | 4.10 | 4.20 | 4.07 | 4.18 | 4.13 | -4.13% | 9,400,206 |
| Jul 22, 2025 | 4.35 | 4.38 | 4.32 | 4.36 | 3.99 | 0.23% | 5,093,355 |
| Jul 21, 2025 | 4.32 | 4.36 | 4.31 | 4.35 | 3.98 | 1.16% | 7,302,435 |
| Jul 18, 2025 | 4.35 | 4.35 | 4.28 | 4.30 | 3.93 | -0.92% | 5,584,497 |
| Jul 17, 2025 | 4.26 | 4.36 | 4.26 | 4.34 | 3.97 | 2.12% | 9,455,133 |
| Jul 16, 2025 | 4.19 | 4.25 | 4.19 | 4.25 | 3.89 | 2.16% | 5,981,748 |
| Jul 15, 2025 | 4.14 | 4.19 | 4.13 | 4.16 | 3.80 | 0.48% | 4,190,755 |
| Jul 14, 2025 | 4.20 | 4.26 | 4.13 | 4.14 | 3.78 | -1.43% | 8,243,128 |
| Jul 11, 2025 | 4.13 | 4.20 | 4.12 | 4.20 | 3.84 | 1.69% | 6,643,137 |