Skip to main content
CIMC Vehicles (Group) Co., Ltd. (SHE:301039)
China flag China · Delayed Price · Currency is CNY
8.74
0.00 (0.00%)
At close: Apr 28, 2026

CIMC Vehicles (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.808.808.638.748.74-11,300,903
Apr 27, 20269.079.078.468.748.74-4.59%30,156,490
Apr 24, 20269.259.279.009.169.16-1.40%10,251,420
Apr 23, 20269.279.359.219.299.290.32%8,656,200
Apr 22, 20269.149.339.099.269.261.09%8,156,159
Apr 21, 20269.129.299.129.169.16-6,792,499
Apr 20, 20269.009.198.989.169.161.66%13,034,840
Apr 17, 20269.209.218.989.019.01-2.28%12,147,610
Apr 16, 20269.209.289.169.229.220.33%8,023,386
Apr 15, 20269.229.289.169.199.19-0.22%9,266,298
Apr 14, 20269.299.369.109.219.21-0.65%14,083,450
Apr 13, 20269.129.389.069.279.271.31%13,981,700
Apr 10, 20269.309.419.149.159.15-1.19%13,605,600
Apr 9, 20269.249.429.199.269.26-0.64%14,328,770
Apr 8, 20269.199.369.139.329.322.31%15,138,400
Apr 7, 20269.089.188.969.119.11-0.33%15,304,182
Apr 3, 20269.169.319.019.149.14-0.11%14,177,590
Apr 2, 20268.879.168.869.159.152.69%17,797,150
Apr 1, 20268.909.038.778.918.911.37%14,672,600
Mar 31, 20268.839.048.778.798.79-0.45%10,389,690
Mar 30, 20268.859.048.808.838.83-1.12%17,785,510
Mar 27, 20268.929.068.898.938.93-0.89%12,054,480
Mar 26, 20268.879.118.829.019.011.46%18,111,910
Mar 25, 20268.599.078.518.888.885.09%26,984,900
Mar 24, 20268.278.488.218.458.453.43%14,585,510
Mar 23, 20268.328.388.088.178.17-2.97%20,713,700
Mar 20, 20268.558.638.428.428.42-1.17%16,199,710
Mar 19, 20268.808.838.498.528.52-4.27%18,145,100
Mar 18, 20269.099.118.798.908.90-1.87%16,386,600
Mar 17, 20269.149.269.069.079.07-0.33%12,013,590
Mar 16, 20269.339.399.039.109.10-2.26%21,353,330
Mar 13, 20269.419.529.299.319.31-1.06%12,274,400
Mar 12, 20269.329.469.259.419.410.75%11,182,120
Mar 11, 20269.299.389.219.349.340.54%12,919,130
Mar 10, 20269.199.359.169.299.291.75%14,429,900
Mar 9, 20269.289.288.989.139.13-2.67%17,047,700
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