Chongqing Changan Automobile Company Limited (SHE:200625)
China
· Delayed Price · Currency is CNY · Price in HKD 4.170
-0.020 (-0.48%)
At close: Mar 9, 2026
SHE:200625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.16 | 4.18 | 4.15 | 4.17 | 4.17 | -0.48% | 2,271,954 |
| Mar 6, 2026 | 4.14 | 4.19 | 4.13 | 4.19 | 4.19 | 0.96% | 2,008,644 |
| Mar 5, 2026 | 4.15 | 4.18 | 4.14 | 4.15 | 4.15 | - | 2,687,600 |
| Mar 4, 2026 | 4.15 | 4.17 | 4.13 | 4.15 | 4.15 | 0.24% | 3,986,252 |
| Mar 3, 2026 | 4.17 | 4.22 | 4.14 | 4.14 | 4.14 | 0.98% | 6,261,200 |
| Mar 2, 2026 | 4.00 | 4.11 | 3.98 | 4.10 | 4.10 | 0.99% | 3,822,181 |
| Feb 27, 2026 | 4.17 | 4.17 | 4.04 | 4.06 | 4.06 | -2.64% | 9,161,738 |
| Feb 26, 2026 | 4.23 | 4.24 | 4.15 | 4.17 | 4.17 | -1.18% | 3,537,069 |
| Feb 25, 2026 | 4.27 | 4.29 | 4.21 | 4.22 | 4.22 | -1.17% | 3,678,768 |
| Feb 24, 2026 | 4.25 | 4.29 | 4.24 | 4.27 | 4.27 | 0.71% | 2,536,566 |
| Feb 13, 2026 | 4.27 | 4.28 | 4.24 | 4.24 | 4.24 | -0.93% | 2,811,323 |
| Feb 12, 2026 | 4.17 | 4.28 | 4.16 | 4.28 | 4.28 | 2.88% | 7,097,002 |
| Feb 11, 2026 | 4.17 | 4.17 | 4.15 | 4.16 | 4.16 | -0.24% | 1,873,539 |
| Feb 10, 2026 | 4.17 | 4.17 | 4.14 | 4.17 | 4.17 | - | 2,043,598 |
| Feb 9, 2026 | 4.16 | 4.18 | 4.15 | 4.17 | 4.17 | 0.72% | 2,914,209 |
| Feb 6, 2026 | 4.14 | 4.16 | 4.09 | 4.14 | 4.14 | 0.24% | 5,137,771 |
| Feb 5, 2026 | 4.04 | 4.16 | 3.99 | 4.13 | 4.13 | 6.17% | 16,891,980 |
| Feb 4, 2026 | 3.94 | 3.95 | 3.85 | 3.89 | 3.89 | -1.02% | 4,029,896 |
| Feb 3, 2026 | 3.93 | 3.96 | 3.92 | 3.93 | 3.93 | 0.26% | 2,347,108 |
| Feb 2, 2026 | 4.02 | 4.03 | 3.87 | 3.92 | 3.92 | -2.97% | 7,445,853 |
| Jan 30, 2026 | 4.05 | 4.05 | 4.02 | 4.04 | 4.04 | -0.49% | 1,734,125 |
| Jan 29, 2026 | 4.07 | 4.07 | 4.03 | 4.06 | 4.06 | -0.25% | 3,865,368 |
| Jan 28, 2026 | 4.05 | 4.08 | 4.04 | 4.07 | 4.07 | 0.49% | 3,079,615 |
| Jan 27, 2026 | 4.05 | 4.06 | 4.04 | 4.05 | 4.05 | -0.25% | 1,847,462 |
| Jan 26, 2026 | 4.10 | 4.11 | 4.03 | 4.06 | 4.06 | -0.98% | 3,679,129 |
| Jan 23, 2026 | 4.03 | 4.11 | 4.03 | 4.10 | 4.10 | 1.74% | 3,132,440 |
| Jan 22, 2026 | 4.13 | 4.14 | 4.03 | 4.03 | 4.03 | -2.42% | 5,147,725 |
| Jan 21, 2026 | 4.17 | 4.17 | 4.12 | 4.13 | 4.13 | -0.72% | 2,542,311 |
| Jan 20, 2026 | 4.18 | 4.19 | 4.14 | 4.16 | 4.16 | -0.48% | 2,652,899 |
| Jan 19, 2026 | 4.19 | 4.20 | 4.17 | 4.18 | 4.18 | -0.24% | 2,058,520 |
| Jan 16, 2026 | 4.17 | 4.21 | 4.17 | 4.19 | 4.19 | - | 2,655,482 |
| Jan 15, 2026 | 4.16 | 4.20 | 4.14 | 4.19 | 4.19 | 0.72% | 3,397,238 |
| Jan 14, 2026 | 4.18 | 4.20 | 4.15 | 4.16 | 4.16 | -0.48% | 4,129,781 |
| Jan 13, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -1.65% | 3,750,423 |
| Jan 12, 2026 | 4.26 | 4.27 | 4.22 | 4.25 | 4.25 | -0.47% | 3,380,795 |
| Jan 9, 2026 | 4.27 | 4.28 | 4.25 | 4.27 | 4.27 | - | 3,475,341 |
| Jan 8, 2026 | 4.27 | 4.29 | 4.26 | 4.27 | 4.27 | 0.23% | 2,140,170 |
| Jan 7, 2026 | 4.28 | 4.29 | 4.26 | 4.26 | 4.26 | -0.47% | 2,489,242 |
| Jan 6, 2026 | 4.27 | 4.29 | 4.26 | 4.28 | 4.28 | 0.23% | 3,475,181 |
| Jan 5, 2026 | 4.28 | 4.29 | 4.26 | 4.27 | 4.27 | 0.23% | 2,643,822 |
| Dec 31, 2025 | 4.26 | 4.27 | 4.24 | 4.26 | 4.26 | - | 1,515,539 |
| Dec 30, 2025 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | 0.47% | 2,037,203 |
| Dec 29, 2025 | 4.30 | 4.30 | 4.23 | 4.24 | 4.24 | -0.93% | 2,099,082 |
| Dec 26, 2025 | 4.27 | 4.30 | 4.26 | 4.28 | 4.28 | 0.47% | 2,030,160 |
| Dec 25, 2025 | 4.26 | 4.26 | 4.23 | 4.26 | 4.26 | - | 2,087,120 |
| Dec 24, 2025 | 4.28 | 4.28 | 4.21 | 4.26 | 4.26 | -0.47% | 5,090,606 |
| Dec 23, 2025 | 4.31 | 4.31 | 4.27 | 4.28 | 4.28 | -0.47% | 1,462,688 |
| Dec 22, 2025 | 4.28 | 4.33 | 4.28 | 4.30 | 4.30 | 1.42% | 5,273,380 |
| Dec 19, 2025 | 4.27 | 4.30 | 4.24 | 4.24 | 4.24 | -0.47% | 3,377,832 |
| Dec 18, 2025 | 4.26 | 4.28 | 4.25 | 4.26 | 4.26 | - | 1,053,814 |
| Dec 17, 2025 | 4.27 | 4.28 | 4.24 | 4.26 | 4.26 | - | 1,580,370 |
| Dec 16, 2025 | 4.30 | 4.32 | 4.26 | 4.26 | 4.26 | 1.19% | 5,619,800 |
| Dec 15, 2025 | 4.22 | 4.23 | 4.19 | 4.21 | 4.21 | -0.24% | 722,200 |
| Dec 12, 2025 | 4.21 | 4.25 | 4.19 | 4.22 | 4.22 | 0.24% | 1,864,603 |
| Dec 11, 2025 | 4.25 | 4.27 | 4.21 | 4.21 | 4.21 | -0.71% | 1,201,100 |
| Dec 10, 2025 | 4.29 | 4.29 | 4.21 | 4.24 | 4.24 | -0.93% | 4,025,732 |
| Dec 9, 2025 | 4.32 | 4.33 | 4.27 | 4.28 | 4.28 | -0.93% | 2,496,820 |
| Dec 8, 2025 | 4.31 | 4.33 | 4.31 | 4.32 | 4.32 | 0.23% | 1,378,140 |
| 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 |