Skip to main content
CIMC Vehicles (Group) Co., Ltd. (SHE:301039)
China flag China · Delayed Price · Currency is CNY
10.16
+0.32 (3.25%)
At close: Dec 5, 2025

CIMC Vehicles (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 20259.009.478.879.459.455.00%25,254,930
Sep 26, 20258.889.158.809.009.001.12%17,177,590
Sep 25, 20258.929.028.868.908.90-0.22%10,951,200
Sep 24, 20258.828.968.758.928.920.68%8,083,781
Sep 23, 20258.888.888.668.868.86-0.23%12,466,590
Sep 22, 20259.009.038.808.888.88-1.44%12,503,870
Sep 19, 20259.049.048.909.019.01-0.22%12,638,920
Sep 18, 20259.249.308.959.039.03-2.69%17,288,520
Sep 17, 20259.259.319.209.289.280.11%12,188,680
Sep 16, 20259.459.469.229.279.27-2.11%15,533,200
Sep 15, 20259.389.569.359.479.471.39%17,910,770
Sep 12, 20259.439.619.319.349.34-1.16%14,100,500
Sep 11, 20259.489.569.349.459.45-0.53%17,405,300
Sep 10, 20259.649.689.459.509.50-1.86%17,088,530
Sep 9, 20259.439.789.379.689.682.43%32,804,300
Sep 8, 20259.249.469.199.459.452.72%23,745,700
Sep 5, 20259.069.249.039.209.201.43%17,712,320
Sep 4, 20259.059.218.939.079.070.11%18,478,050
Sep 3, 20259.209.379.059.069.06-1.41%16,801,600
Sep 2, 20259.169.279.019.199.190.33%21,691,420
Sep 1, 20259.069.249.019.169.160.66%20,794,000
Aug 29, 20258.989.158.879.109.100.78%21,841,570
Aug 28, 20258.919.058.779.039.031.12%21,731,110
Aug 27, 20259.109.218.938.938.93-1.54%24,030,100
Aug 26, 20258.989.168.919.079.071.00%18,851,000
Aug 25, 20258.959.048.918.988.980.45%17,119,700
Aug 22, 20258.888.968.838.948.940.45%15,895,990
Aug 21, 20258.938.938.848.908.90-0.34%13,108,780
Aug 20, 20258.748.938.738.938.931.71%17,230,140
Aug 19, 20258.798.858.728.788.78-0.11%11,369,250
Aug 18, 20258.878.908.778.798.79-0.68%20,386,490
Aug 15, 20258.708.878.708.858.851.61%12,593,980
Aug 14, 20258.888.918.688.718.71-1.91%14,532,060
Aug 13, 20258.888.988.838.888.880.23%15,204,970
Aug 12, 20258.788.928.728.868.860.91%17,185,570
Aug 11, 20258.598.838.578.788.782.09%21,563,710
Aug 8, 20258.568.778.448.608.600.12%29,006,920
Aug 7, 20258.698.728.578.598.59-1.04%10,881,500
Aug 6, 20258.678.698.598.688.680.12%10,820,190
Aug 5, 20258.658.728.648.678.670.35%8,352,991
Aug 4, 20258.578.658.538.648.640.35%8,918,270
Aug 1, 20258.638.688.588.618.61-0.35%9,799,400
Jul 31, 20258.768.788.598.648.64-1.59%11,846,300
Jul 30, 20258.828.868.718.788.78-0.45%10,895,300
Jul 29, 20258.838.868.708.828.82-0.45%14,224,750
Jul 28, 20258.948.958.818.868.86-1.01%12,232,050
Jul 25, 20259.009.068.918.958.95-0.89%15,497,520
Jul 24, 20259.089.158.919.039.031.46%24,275,120
Jul 23, 20259.109.188.868.908.90-1.77%30,435,570
Jul 22, 20258.699.458.629.069.064.86%51,989,480
Jul 21, 20258.408.788.408.648.642.98%24,314,590
Jul 18, 20258.428.458.368.398.39-0.24%6,825,218
Jul 17, 20258.438.508.378.418.41-0.36%8,665,200
Jul 16, 20258.368.528.338.448.441.08%10,985,500
Jul 15, 20258.408.528.328.358.35-0.71%12,287,300
Jul 14, 20258.408.448.378.418.410.36%9,668,700
Jul 11, 20258.348.438.298.388.380.48%13,384,190