Shanghai - Delayed Quote CNY

SAIC Motor Corporation Limited (600104.SS)

15.19 +0.05 (+0.33%)
As of 11:24 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 15.15 15.29 15.08 15.19 15.19 10,225,805
Apr 25, 2024 14.94 15.19 14.85 15.14 15.14 20,036,044
Apr 24, 2024 15.01 15.07 14.83 14.94 14.94 14,470,390
Apr 23, 2024 15.05 15.15 14.98 15.01 15.01 16,571,455
Apr 22, 2024 15.20 15.34 15.06 15.09 15.09 17,463,678
Apr 19, 2024 15.30 15.40 15.18 15.23 15.23 16,190,877
Apr 18, 2024 15.13 15.41 15.10 15.36 15.36 24,492,346
Apr 17, 2024 15.17 15.23 15.02 15.19 15.19 25,181,918
Apr 16, 2024 15.20 15.32 15.07 15.23 15.23 26,810,757
Apr 15, 2024 15.00 15.28 14.94 15.21 15.21 24,380,335
Apr 12, 2024 15.27 15.30 15.01 15.02 15.02 17,958,580
Apr 11, 2024 15.24 15.37 15.03 15.27 15.27 21,065,266
Apr 10, 2024 15.32 15.47 15.16 15.28 15.28 20,563,738
Apr 9, 2024 15.35 15.38 15.18 15.30 15.30 25,806,834
Apr 8, 2024 15.42 15.77 15.27 15.31 15.31 28,601,027
Apr 3, 2024 15.38 15.39 15.23 15.35 15.35 20,677,525
Apr 2, 2024 15.35 15.41 15.24 15.29 15.29 20,488,008
Apr 1, 2024 15.08 15.36 15.01 15.27 15.27 25,363,548
Mar 29, 2024 14.95 15.11 14.93 15.07 15.07 7,637,899
Mar 28, 2024 14.97 15.16 14.92 14.95 14.95 28,793,695
Mar 27, 2024 15.02 15.10 14.93 14.97 14.97 20,979,021
Mar 26, 2024 14.72 15.04 14.71 15.01 15.01 21,626,072
Mar 25, 2024 14.84 14.92 14.73 14.73 14.73 14,130,090
Mar 22, 2024 14.98 14.98 14.72 14.85 14.85 14,872,381
Mar 21, 2024 14.88 15.01 14.83 14.90 14.90 14,966,500
Mar 20, 2024 14.78 14.92 14.78 14.90 14.90 13,536,141
Mar 19, 2024 14.85 14.90 14.71 14.74 14.74 12,594,050
Mar 18, 2024 14.66 14.94 14.66 14.84 14.84 20,335,381
Mar 15, 2024 14.61 14.69 14.54 14.63 14.63 22,180,917
Mar 14, 2024 14.85 14.89 14.62 14.67 14.67 15,372,695
Mar 13, 2024 14.91 15.03 14.81 14.83 14.83 16,628,090
Mar 12, 2024 14.98 15.01 14.85 14.91 14.91 18,250,065
Mar 11, 2024 14.94 15.04 14.91 14.98 14.98 15,174,531
Mar 8, 2024 15.02 15.10 14.93 15.00 15.00 12,980,461
Mar 7, 2024 15.05 15.15 14.97 15.00 15.00 16,196,605
Mar 6, 2024 15.18 15.20 15.01 15.01 15.01 16,124,021
Mar 5, 2024 14.91 15.23 14.87 15.18 15.18 29,287,938
Mar 4, 2024 15.01 15.12 14.87 14.97 14.97 18,193,527
Mar 1, 2024 14.99 15.05 14.90 14.98 14.98 16,063,057
Feb 29, 2024 14.70 14.96 14.69 14.96 14.96 22,712,765
Feb 28, 2024 14.90 14.93 14.72 14.76 14.76 22,965,065
Feb 27, 2024 14.78 14.95 14.74 14.89 14.89 14,628,244
Feb 26, 2024 14.93 14.99 14.76 14.78 14.78 22,312,587
Feb 23, 2024 14.86 14.94 14.79 14.90 14.90 14,218,577
Feb 22, 2024 14.73 14.88 14.70 14.85 14.85 14,900,255
Feb 21, 2024 14.58 14.91 14.55 14.73 14.73 21,458,102
Feb 20, 2024 14.55 14.67 14.43 14.63 14.63 20,869,101
Feb 19, 2024 14.60 14.69 14.47 14.55 14.55 25,238,358
Feb 8, 2024 14.41 14.59 14.31 14.58 14.58 34,774,454
Feb 7, 2024 14.19 14.41 13.96 14.41 14.41 38,572,940
Feb 6, 2024 13.78 14.20 13.70 14.15 14.15 34,883,086
Feb 5, 2024 13.79 13.88 13.37 13.78 13.78 35,155,601
Feb 2, 2024 13.74 13.88 13.18 13.75 13.75 36,711,380
Feb 1, 2024 13.64 13.89 13.62 13.71 13.71 23,748,167
Jan 31, 2024 13.72 13.80 13.54 13.67 13.67 25,793,412
Jan 30, 2024 13.85 13.96 13.71 13.71 13.71 18,267,196
Jan 29, 2024 13.93 14.09 13.84 13.91 13.91 22,208,721
Jan 26, 2024 13.63 13.96 13.62 13.89 13.89 26,781,312
Jan 25, 2024 13.56 13.79 13.51 13.76 13.76 29,315,920
Jan 24, 2024 13.26 13.56 13.22 13.51 13.51 22,954,111
Jan 23, 2024 13.22 13.30 13.11 13.20 13.20 17,480,310
Jan 22, 2024 13.43 13.48 13.11 13.24 13.24 31,746,593
Jan 19, 2024 13.36 13.51 13.25 13.41 13.41 22,390,884
Jan 18, 2024 13.25 13.46 12.92 13.37 13.37 35,340,902
Jan 17, 2024 13.48 13.50 13.25 13.25 13.25 16,634,695
Jan 16, 2024 13.31 13.48 13.30 13.46 13.46 17,749,141
Jan 15, 2024 13.30 13.45 13.25 13.32 13.32 10,485,185
Jan 12, 2024 13.34 13.42 13.30 13.32 13.32 9,496,027
Jan 11, 2024 13.22 13.40 13.16 13.38 13.38 13,831,578
Jan 10, 2024 13.19 13.27 13.15 13.22 13.22 12,375,447
Jan 9, 2024 13.13 13.23 13.09 13.22 13.22 18,259,482
Jan 8, 2024 13.30 13.38 13.08 13.12 13.12 21,877,681
Jan 5, 2024 13.42 13.53 13.27 13.34 13.34 17,574,801
Jan 4, 2024 13.51 13.56 13.31 13.42 13.42 16,882,051
Jan 3, 2024 13.40 13.53 13.37 13.50 13.50 12,174,675
Jan 2, 2024 13.56 13.75 13.41 13.42 13.42 18,821,008
Dec 29, 2023 13.49 13.63 13.43 13.53 13.53 28,187,108
Dec 28, 2023 13.21 13.52 13.20 13.52 13.52 19,838,701
Dec 27, 2023 13.31 13.39 13.15 13.30 13.30 14,995,706
Dec 26, 2023 13.38 13.38 13.26 13.29 13.29 10,887,341
Dec 25, 2023 13.36 13.48 13.31 13.38 13.38 12,411,972
Dec 22, 2023 13.35 13.49 13.25 13.40 13.40 15,542,354
Dec 21, 2023 13.25 13.37 13.20 13.35 13.35 17,150,144
Dec 20, 2023 13.43 13.50 13.28 13.28 13.28 15,801,914
Dec 19, 2023 13.46 13.52 13.35 13.45 13.45 14,732,702
Dec 18, 2023 13.43 13.52 13.30 13.47 13.47 14,633,147
Dec 15, 2023 13.63 13.66 13.46 13.49 13.49 18,136,731
Dec 14, 2023 13.82 13.89 13.59 13.61 13.61 16,898,939
Dec 13, 2023 13.94 14.03 13.76 13.77 13.77 17,967,732
Dec 12, 2023 13.92 14.05 13.83 14.00 14.00 17,072,025
Dec 11, 2023 14.06 14.07 13.80 13.99 13.99 32,235,415
Dec 8, 2023 13.98 14.19 13.95 14.12 14.12 32,166,015
Dec 7, 2023 14.09 14.09 13.74 14.04 14.04 30,771,157
Dec 6, 2023 14.43 14.47 14.08 14.09 14.09 39,039,828
Dec 5, 2023 14.70 14.73 14.42 14.44 14.44 19,334,241
Dec 4, 2023 14.86 14.96 14.69 14.71 14.71 18,803,877
Dec 1, 2023 14.85 14.89 14.65 14.86 14.86 26,717,481
Nov 30, 2023 15.00 15.08 14.80 14.88 14.88 24,312,755
Nov 29, 2023 15.36 15.37 14.96 15.05 15.05 37,337,878
Nov 28, 2023 15.31 15.45 14.91 15.37 15.37 62,497,031
Nov 27, 2023 14.95 15.62 14.75 15.49 15.49 94,795,391
Nov 24, 2023 14.69 14.78 14.56 14.58 14.58 20,115,746
Nov 23, 2023 14.38 14.72 14.36 14.69 14.69 28,675,432
Nov 22, 2023 14.41 14.48 14.32 14.37 14.37 13,997,865
Nov 21, 2023 14.45 14.59 14.42 14.43 14.43 19,706,913
Nov 20, 2023 14.44 14.54 14.41 14.44 14.44 16,639,830
Nov 17, 2023 14.31 14.50 14.26 14.48 14.48 20,405,791
Nov 16, 2023 14.44 14.46 14.32 14.32 14.32 17,440,880
Nov 15, 2023 14.46 14.49 14.39 14.48 14.48 15,809,390
Nov 14, 2023 14.49 14.52 14.38 14.40 14.40 19,464,600
Nov 13, 2023 14.60 14.65 14.39 14.44 14.44 19,938,400
Nov 10, 2023 14.84 14.93 14.58 14.60 14.60 15,920,240
Nov 9, 2023 14.87 14.98 14.74 14.87 14.87 14,921,332
Nov 8, 2023 14.90 14.99 14.69 14.91 14.91 23,822,897
Nov 7, 2023 14.96 15.23 14.90 14.92 14.92 22,587,477
Nov 6, 2023 14.88 15.08 14.82 15.01 15.01 23,631,819
Nov 3, 2023 14.76 14.87 14.70 14.83 14.83 15,831,971
Nov 2, 2023 14.50 14.89 14.50 14.78 14.78 25,487,572
Nov 1, 2023 14.52 14.61 14.32 14.52 14.52 24,349,331
Oct 31, 2023 14.74 14.83 14.40 14.52 14.52 33,861,959
Oct 30, 2023 15.11 15.15 14.79 14.80 14.80 23,970,586
Oct 27, 2023 14.91 15.32 14.91 15.17 15.17 23,961,447
Oct 26, 2023 14.70 15.04 14.70 15.00 15.00 19,645,681
Oct 25, 2023 14.58 14.90 14.53 14.82 14.82 17,042,713
Oct 24, 2023 14.51 14.62 14.35 14.50 14.50 18,663,857
Oct 23, 2023 14.67 15.00 14.44 14.55 14.55 21,313,900
Oct 20, 2023 14.70 14.80 14.58 14.60 14.60 18,025,429
Oct 19, 2023 15.03 15.10 14.74 14.74 14.74 24,157,316
Oct 18, 2023 15.05 15.28 15.04 15.18 15.18 18,701,873
Oct 17, 2023 15.18 15.18 15.03 15.07 15.07 11,614,063
Oct 16, 2023 15.30 15.30 15.08 15.12 15.12 13,578,177
Oct 13, 2023 15.25 15.27 15.07 15.12 15.12 16,976,291
Oct 12, 2023 14.81 15.21 14.81 15.17 15.17 23,042,731
Oct 11, 2023 14.99 15.00 14.81 14.82 14.82 13,261,925
Oct 10, 2023 14.95 15.01 14.85 14.92 14.92 16,340,181
Oct 9, 2023 14.80 15.02 14.73 14.97 14.97 17,181,447
Sep 28, 2023 14.89 15.00 14.79 14.80 14.80 11,938,741
Sep 27, 2023 14.93 14.96 14.80 14.84 14.84 11,688,599
Sep 26, 2023 14.98 15.06 14.83 14.86 14.86 14,484,309
Sep 25, 2023 15.06 15.08 14.94 14.97 14.97 14,869,099
Sep 22, 2023 14.92 15.08 14.85 15.06 15.06 17,236,150
Sep 21, 2023 15.00 15.06 14.87 14.91 14.91 16,021,819
Sep 20, 2023 14.96 15.07 14.88 14.98 14.98 17,292,939
Sep 19, 2023 14.81 14.96 14.80 14.94 14.94 16,290,822
Sep 18, 2023 14.70 14.90 14.62 14.84 14.84 16,151,415
Sep 15, 2023 14.88 14.90 14.67 14.74 14.74 19,405,823
Sep 14, 2023 14.70 14.88 14.37 14.83 14.83 32,437,227
Sep 13, 2023 14.90 14.99 14.79 14.88 14.88 15,936,474
Sep 12, 2023 14.93 14.98 14.85 14.95 14.95 16,908,341
Sep 11, 2023 14.62 14.93 14.59 14.89 14.89 21,079,985
Sep 8, 2023 14.67 14.68 14.50 14.59 14.59 14,249,998
Sep 7, 2023 14.75 14.82 14.69 14.73 14.73 15,012,538
Sep 6, 2023 14.65 14.81 14.64 14.80 14.80 15,652,635
Sep 5, 2023 14.74 14.80 14.64 14.71 14.71 19,976,304
Sep 4, 2023 14.60 14.79 14.53 14.74 14.74 21,415,480
Sep 1, 2023 14.35 14.58 14.34 14.54 14.54 20,008,288
Aug 31, 2023 14.39 14.61 14.26 14.36 14.36 36,441,061
Aug 30, 2023 14.31 14.39 14.14 14.14 14.14 18,757,280
Aug 29, 2023 14.28 14.46 14.21 14.30 14.30 26,237,489
Aug 28, 2023 14.56 14.65 14.18 14.23 14.23 30,777,445
Aug 25, 2023 13.92 14.22 13.84 14.04 14.04 18,367,868
Aug 24, 2023 13.97 14.11 13.89 13.95 13.95 15,436,654
Aug 23, 2023 14.04 14.18 13.93 13.97 13.97 14,817,268
Aug 22, 2023 14.02 14.15 13.91 14.04 14.04 19,123,281
Aug 21, 2023 14.20 14.29 13.97 13.97 13.97 14,368,274
Aug 18, 2023 14.37 14.44 14.21 14.21 14.21 12,721,320
Aug 17, 2023 14.31 14.41 14.22 14.39 14.39 14,796,094
Aug 16, 2023 14.35 14.47 14.34 14.35 14.35 11,709,362
Aug 15, 2023 14.48 14.58 14.31 14.42 14.42 17,862,772
Aug 14, 2023 14.70 14.72 14.36 14.47 14.47 22,291,237
Aug 11, 2023 15.26 15.27 14.80 14.80 14.80 27,231,049
Aug 10, 2023 15.28 15.40 15.20 15.23 15.23 12,084,355
Aug 9, 2023 15.28 15.39 15.18 15.30 15.30 15,567,380
Aug 8, 2023 15.33 15.40 15.23 15.33 15.33 16,414,694
Aug 7, 2023 15.28 15.33 15.11 15.31 15.31 19,776,640
Aug 4, 2023 15.33 15.55 15.27 15.30 15.30 19,047,199
Aug 3, 2023 15.28 15.33 15.10 15.27 15.27 23,813,290
Aug 2, 2023 15.34 15.48 15.23 15.33 15.33 22,355,147
Aug 1, 2023 15.42 15.60 15.29 15.35 15.35 29,647,052
Jul 31, 2023 15.20 15.65 15.19 15.49 15.49 57,298,614
Jul 28, 2023 14.64 15.20 14.48 15.17 15.17 62,972,104
Jul 27, 2023 14.65 14.98 14.59 14.62 14.62 39,347,268
Jul 26, 2023 14.39 14.52 14.34 14.40 14.40 15,168,873
Jul 25, 2023 14.30 14.52 14.24 14.45 14.45 29,033,148
Jul 24, 2023 14.15 14.26 14.08 14.23 14.23 12,820,845
Jul 21, 2023 14.12 14.20 14.04 14.17 14.17 13,321,468
Jul 20, 2023 14.29 14.40 14.06 14.07 14.07 14,098,762
Jul 19, 2023 0.34 Dividend
Jul 19, 2023 14.22 14.30 14.16 14.28 14.28 17,783,415
Jul 18, 2023 14.36 14.61 14.28 14.48 14.14 17,275,709
Jul 17, 2023 14.42 14.45 14.29 14.36 14.03 10,293,979
Jul 14, 2023 14.45 14.50 14.36 14.41 14.07 12,740,283
Jul 13, 2023 14.49 14.55 14.38 14.45 14.11 15,186,194
Jul 12, 2023 14.56 14.70 14.42 14.44 14.10 17,171,139
Jul 11, 2023 14.33 14.60 14.32 14.54 14.20 21,191,369
Jul 10, 2023 14.39 14.48 14.23 14.32 13.99 17,005,144
Jul 7, 2023 14.39 14.52 14.32 14.41 14.07 12,262,200
Jul 6, 2023 14.38 14.55 14.32 14.44 14.10 15,959,900
Jul 5, 2023 14.45 14.48 14.36 14.37 14.04 15,076,137
Jul 4, 2023 14.29 14.49 14.22 14.45 14.11 25,240,775
Jul 3, 2023 14.18 14.33 14.17 14.28 13.95 17,864,736
Jun 30, 2023 14.12 14.24 14.12 14.17 13.84 13,213,957
Jun 29, 2023 14.13 14.20 14.10 14.15 13.82 13,679,479
Jun 28, 2023 14.08 14.17 14.01 14.13 13.80 14,250,066
Jun 27, 2023 13.99 14.12 13.83 14.08 13.75 17,601,350
Jun 26, 2023 14.03 14.22 13.97 14.04 13.71 20,701,777
Jun 21, 2023 14.18 14.22 14.08 14.09 13.76 16,773,523
Jun 20, 2023 14.19 14.22 14.10 14.12 13.79 12,231,809
Jun 19, 2023 14.04 14.17 14.02 14.15 13.82 19,506,176
Jun 16, 2023 14.18 14.24 14.06 14.07 13.74 51,788,743
Jun 15, 2023 14.05 14.24 13.98 14.14 13.81 26,453,348
Jun 14, 2023 14.18 14.37 14.01 14.04 13.71 37,957,358
Jun 13, 2023 13.82 13.97 13.82 13.93 13.61 14,901,050
Jun 12, 2023 13.80 13.93 13.77 13.87 13.55 19,228,687
Jun 9, 2023 13.69 13.86 13.68 13.80 13.48 24,776,277
Jun 8, 2023 13.45 13.63 13.43 13.61 13.29 13,232,793
Jun 7, 2023 13.56 13.58 13.41 13.44 13.13 12,914,421
Jun 6, 2023 13.57 13.68 13.46 13.47 13.16 14,579,937
Jun 5, 2023 13.64 13.75 13.57 13.61 13.29 14,142,007
Jun 2, 2023 13.55 13.66 13.51 13.64 13.32 19,220,288
Jun 1, 2023 13.40 13.58 13.39 13.49 13.18 14,956,401
May 31, 2023 13.50 13.54 13.39 13.42 13.11 12,098,263
May 30, 2023 13.48 13.60 13.37 13.52 13.21 16,929,250
May 29, 2023 13.24 13.50 13.19 13.48 13.17 24,440,322
May 26, 2023 13.18 13.32 13.09 13.20 12.89 16,391,425
May 25, 2023 13.38 13.42 13.15 13.22 12.91 22,349,891
May 24, 2023 13.64 13.64 13.39 13.40 13.09 22,071,248
May 23, 2023 13.75 13.81 13.66 13.66 13.34 13,663,391
May 22, 2023 13.67 13.82 13.65 13.74 13.42 16,440,041
May 19, 2023 13.78 13.82 13.67 13.68 13.36 23,203,473
May 18, 2023 13.94 13.99 13.76 13.81 13.49 19,272,816
May 17, 2023 13.95 14.06 13.91 13.94 13.62 15,892,139
May 16, 2023 14.09 14.09 13.93 13.97 13.64 12,947,737
May 15, 2023 14.00 14.09 13.92 14.07 13.74 18,474,023
May 12, 2023 14.11 14.15 14.00 14.01 13.68 15,664,145
May 11, 2023 14.23 14.34 14.11 14.13 13.80 26,082,846
May 10, 2023 14.04 14.29 14.01 14.26 13.93 35,347,046
May 9, 2023 14.06 14.23 13.97 14.04 13.71 32,680,156
May 8, 2023 13.94 14.13 13.92 14.02 13.69 28,223,230
May 5, 2023 13.96 14.05 13.82 13.85 13.53 24,739,340
May 4, 2023 13.97 14.02 13.86 13.95 13.63 22,594,431
Apr 28, 2023 13.98 14.18 13.97 14.12 13.79 18,938,396
Apr 27, 2023 13.81 13.98 13.76 13.97 13.64 16,520,400
Apr 26, 2023 13.75 13.95 13.73 13.81 13.49 15,334,101

Related Tickers

2333.HK Great Wall Motor Company Limited
11.880
+0.51%
 
2238.HK Guangzhou Automobile Group Co., Ltd.
3.260
+2.84%
 
1958.HK BAIC Motor Corporation Limited
2.260
+2.73%
 
02G.MU Guangzhou Automobile Group Co Ltd
0.3748
0.00%
 
GRU.SG Geely Automobile Holdings Limited
1.1035
+3.03%
 
000800.SZ FAW Jiefang Group Co.,Ltd
8.97
+2.40%
 
600006.SS DongFeng Automobile Co. LTD
7.46
+1.22%
 
GNZUF Guangzhou Automobile Group Co., Ltd.
0.3961
-1.93%
 
000625.SZ Chongqing Changan Automobile Company Limited
16.68
+4.12%
 
BY6.BE BYD Co Ltd
24.10
+1.22%