Skip to main content
CIMC Vehicles (Group) Co., Ltd. (SHE:301039)
China flag China · Delayed Price · Currency is CNY
9.38
+0.10 (1.08%)
Mar 6, 2026, 4:00 PM EST

CIMC Vehicles (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.259.469.179.389.381.08%12,925,818
Mar 5, 20269.249.579.199.289.281.75%19,509,000
Mar 4, 20269.269.379.029.129.12-2.36%22,350,500
Mar 3, 202610.0410.099.279.349.34-6.97%33,711,320
Mar 2, 20269.9310.169.8710.0410.040.10%15,340,310
Feb 27, 202610.1110.159.9210.0310.03-1.08%12,170,950
Feb 26, 202610.2610.3410.0610.1410.14-1.17%12,972,460
Feb 25, 202610.3710.4710.2110.2610.26-0.87%11,236,590
Feb 24, 202610.2410.4810.1510.3510.351.67%14,448,410
Feb 13, 202610.1910.3410.1010.1810.18-0.59%10,827,292
Feb 12, 20269.9810.409.9510.2410.242.61%19,184,740
Feb 11, 20269.9410.129.909.989.980.40%12,677,300
Feb 10, 202610.1810.209.909.949.94-2.55%11,707,200
Feb 9, 202610.0810.2710.0210.2010.202.72%12,714,300
Feb 6, 20269.9710.209.919.939.93-1.29%12,591,700
Feb 5, 202610.1310.189.9410.0610.06-1.08%15,265,090
Feb 4, 20269.9110.209.8610.1710.172.42%20,644,190
Feb 3, 20269.539.969.479.939.935.53%22,757,880
Feb 2, 20269.719.819.409.419.41-3.19%13,861,700
Jan 30, 20269.759.879.569.729.72-0.72%12,490,320
Jan 29, 20269.569.829.539.799.792.30%19,006,570
Jan 28, 20269.799.809.519.579.57-2.35%16,882,740
Jan 27, 202610.0010.109.669.809.80-2.68%23,474,240
Jan 26, 20269.6210.199.5610.0710.074.14%39,371,806
Jan 23, 20269.729.789.629.679.67-0.51%12,149,750
Jan 22, 20269.519.769.479.729.722.53%20,105,340
Jan 21, 20269.569.609.439.489.48-1.35%11,708,510
Jan 20, 20269.539.659.489.619.610.84%13,745,500
Jan 19, 20269.329.569.319.539.531.82%12,365,440
Jan 16, 20269.509.539.309.369.36-1.27%13,489,280
Jan 15, 20269.269.529.229.489.482.38%17,988,940
Jan 14, 20269.359.439.239.269.26-1.38%21,831,737
Jan 13, 20269.369.499.289.399.390.11%17,566,515
Jan 12, 20269.399.419.309.389.38-15,772,560
Jan 9, 20269.359.499.329.389.38-12,418,026
Jan 8, 20269.349.479.309.389.38-0.21%13,031,700
Jan 7, 20269.279.459.259.409.400.86%18,501,500
Jan 6, 20269.239.339.159.329.320.32%17,030,710
Jan 5, 20269.209.419.159.299.291.53%25,342,500
Dec 31, 20259.699.749.139.159.15-5.38%36,908,470
Dec 30, 20259.659.829.559.679.67-0.51%19,451,670
Dec 29, 202510.0110.089.659.729.72-3.09%25,098,020
Dec 26, 202510.1610.249.9410.0310.03-1.67%17,192,280
Dec 25, 202510.2410.4010.1510.2010.20-0.29%12,440,700
Dec 24, 202510.2210.3010.1910.2310.23-0.39%8,203,600
Dec 23, 202510.3110.4310.1910.2710.27-0.48%8,649,600
Dec 22, 202510.2910.4610.2010.3210.321.08%13,231,860
Dec 19, 202510.2810.5010.1810.2110.21-1.16%12,640,440
Dec 18, 202510.3810.5510.2810.3310.33-0.77%12,601,630
Dec 17, 202510.5110.6810.3710.4110.41-1.14%13,380,510
Dec 16, 202510.6510.7010.3610.5310.53-0.57%13,749,180
Dec 15, 202510.4410.6910.3510.5910.591.44%16,279,520
Dec 12, 202510.0810.6310.0610.4410.443.26%23,954,579
Dec 11, 202510.1210.2810.0610.1110.110.20%10,066,410
Dec 10, 20259.9710.309.9310.0910.090.70%15,186,140
Dec 9, 202510.0510.2010.0010.0210.02-0.79%5,891,327
Dec 8, 202510.1510.199.9310.1010.10-0.59%11,010,270
Dec 5, 20259.8310.189.7510.1610.163.25%13,933,381
Dec 4, 20259.919.959.839.849.84-0.81%7,924,800
Dec 3, 20259.879.979.749.929.920.40%11,301,400
Dec 2, 20259.979.999.799.889.88-0.90%6,573,800
Dec 1, 202510.0410.079.939.979.97-0.89%6,539,977
Nov 28, 20259.9110.109.7810.0610.061.62%10,293,770
Nov 27, 20259.8710.019.819.909.90-11,922,300
Nov 26, 20259.709.969.699.909.901.96%12,307,440
Nov 25, 20259.619.879.619.719.711.57%9,110,261
Nov 24, 20259.619.719.449.569.56-0.10%11,463,550
Nov 21, 20259.889.989.579.579.57-3.82%12,297,390
Nov 20, 202510.1010.169.919.959.95-1.68%12,578,200
Nov 19, 20259.8410.209.8110.1210.122.33%18,307,680
Nov 18, 202510.1010.219.669.899.89-2.47%19,850,240
Nov 17, 202510.3210.369.9810.1410.14-0.98%17,880,590
Nov 14, 20259.7610.589.7510.2410.244.49%39,262,970
Nov 13, 20259.739.859.659.809.800.93%7,960,345
Nov 12, 20259.799.879.679.719.71-0.92%8,709,600
Nov 11, 20259.809.889.759.809.80-6,832,463
Nov 10, 20259.859.939.779.809.80-0.41%7,589,700
Nov 7, 20259.9510.009.819.849.84-1.30%9,333,088
Nov 6, 20259.7710.049.699.979.972.26%22,709,570
Nov 5, 20259.339.869.259.759.754.50%23,785,660
Nov 4, 20259.589.589.289.339.33-2.71%12,674,710
Nov 3, 20259.629.739.499.599.59-0.21%16,314,150
Oct 31, 20259.509.909.489.619.610.84%15,578,050
Oct 30, 20259.289.609.199.539.532.58%20,483,680
Oct 29, 20259.159.369.089.299.291.64%14,754,520
Oct 28, 20259.159.179.079.149.14-0.44%11,516,080
Oct 27, 20259.469.549.119.189.18-3.77%24,295,650
Oct 24, 20259.489.589.449.549.540.53%8,201,569
Oct 23, 20259.379.609.359.499.491.06%10,287,450
Oct 22, 20259.629.629.349.399.39-2.39%15,123,870
Oct 21, 20259.539.709.519.629.620.84%9,176,100
Oct 20, 20259.739.779.489.549.54-1.14%10,545,790
Oct 17, 20259.809.959.649.659.65-1.83%14,504,620
Oct 16, 20259.759.929.669.839.830.41%16,147,440
Oct 15, 20259.579.939.549.799.792.62%18,882,140
Oct 14, 20259.409.639.409.549.541.49%14,771,340
Oct 13, 20259.269.579.209.409.40-1.36%14,404,760
Oct 10, 20259.449.589.339.539.530.42%12,673,780
Oct 9, 20259.609.669.349.499.49-1.25%18,310,300
Sep 30, 20259.469.689.319.619.611.69%28,964,100