Chongqing Changan Automobile Company Limited (SHE:200625)
China
· Delayed Price · Currency is CNY · Price in HKD 3.890
+0.020 (0.52%)
Apr 29, 2026, 1:04 PM CST
SHE:200625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.84 | 3.91 | 3.68 | 3.87 | 3.87 | -1.53% | 15,747,240 |
| Apr 27, 2026 | 3.90 | 3.94 | 3.89 | 3.93 | 3.93 | 0.51% | 2,102,718 |
| Apr 24, 2026 | 3.88 | 3.91 | 3.87 | 3.91 | 3.91 | 0.26% | 2,183,098 |
| Apr 23, 2026 | 3.92 | 3.92 | 3.89 | 3.90 | 3.90 | -1.02% | 3,485,872 |
| Apr 22, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | 0.25% | 3,991,308 |
| Apr 21, 2026 | 3.95 | 3.95 | 3.90 | 3.93 | 3.93 | -0.76% | 3,422,994 |
| Apr 20, 2026 | 3.98 | 3.98 | 3.95 | 3.96 | 3.96 | -0.50% | 3,908,950 |
| Apr 17, 2026 | 3.99 | 4.00 | 3.97 | 3.98 | 3.98 | -0.75% | 2,124,448 |
| Apr 16, 2026 | 3.97 | 4.02 | 3.97 | 4.01 | 4.01 | 1.01% | 2,879,002 |
| Apr 15, 2026 | 4.02 | 4.03 | 3.96 | 3.97 | 3.97 | -1.00% | 3,004,560 |
| Apr 14, 2026 | 4.00 | 4.01 | 3.98 | 4.01 | 4.01 | 0.50% | 2,414,836 |
| Apr 13, 2026 | 3.94 | 4.00 | 3.92 | 3.99 | 3.99 | 0.25% | 4,444,912 |
| Apr 10, 2026 | 3.95 | 4.00 | 3.95 | 3.98 | 3.98 | 1.27% | 3,569,546 |
| Apr 9, 2026 | 4.00 | 4.01 | 3.92 | 3.93 | 3.93 | -2.24% | 4,130,708 |
| Apr 8, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 2.55% | 5,744,384 |
| Apr 7, 2026 | 4.02 | 4.03 | 3.90 | 3.92 | 3.92 | -2.49% | 7,509,430 |
| Apr 3, 2026 | 4.00 | 4.03 | 3.99 | 4.02 | 4.02 | 0.75% | 1,750,426 |
| Apr 2, 2026 | 4.02 | 4.02 | 3.95 | 3.99 | 3.99 | -0.25% | 3,757,023 |
| Apr 1, 2026 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | -0.74% | 6,507,496 |
| Mar 31, 2026 | 4.01 | 4.05 | 4.00 | 4.03 | 4.03 | 0.50% | 2,338,206 |
| Mar 30, 2026 | 3.99 | 4.02 | 3.98 | 4.01 | 4.01 | -0.50% | 2,760,168 |
| Mar 27, 2026 | 4.02 | 4.04 | 4.00 | 4.03 | 4.03 | - | 2,188,370 |
| Mar 26, 2026 | 4.05 | 4.07 | 4.01 | 4.03 | 4.03 | -0.49% | 2,373,912 |
| Mar 25, 2026 | 4.05 | 4.07 | 4.02 | 4.05 | 4.05 | 0.25% | 3,009,700 |
| Mar 24, 2026 | 4.04 | 4.05 | 3.99 | 4.04 | 4.04 | 1.25% | 2,955,071 |
| Mar 23, 2026 | 4.09 | 4.09 | 3.97 | 3.99 | 3.99 | -2.92% | 7,415,594 |
| Mar 20, 2026 | 4.16 | 4.17 | 4.11 | 4.11 | 4.11 | -0.72% | 4,356,418 |
| Mar 19, 2026 | 4.20 | 4.20 | 4.13 | 4.14 | 4.14 | -1.90% | 4,150,292 |
| Mar 18, 2026 | 4.25 | 4.25 | 4.19 | 4.22 | 4.22 | -0.71% | 2,622,518 |
| Mar 17, 2026 | 4.23 | 4.26 | 4.23 | 4.25 | 4.25 | 0.24% | 1,878,902 |
| Mar 16, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | - | 1,734,463 |
| Mar 13, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.71% | 2,168,532 |
| Mar 12, 2026 | 4.22 | 4.22 | 4.20 | 4.21 | 4.21 | - | 1,631,270 |
| Mar 11, 2026 | 4.20 | 4.22 | 4.18 | 4.21 | 4.21 | 0.24% | 2,345,748 |
| Mar 10, 2026 | 4.17 | 4.21 | 4.17 | 4.20 | 4.20 | 0.72% | 1,762,967 |
| 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 |