Advertisement
Advertisement
U.S. Markets open in 2 hrs 32 mins
S&P Futures
4,017.25 -15.25 (-0.38%) Dow Futures
33,650.00 -135.00 (-0.40%) Nasdaq Futures
11,904.25 -63.75 (-0.53%) Russell 2000 Futures
1,888.50 -5.00 (-0.26%) Crude Oil
77.06 -0.84 (-1.08%) Gold
1,918.10 -21.10 (-1.09%)
Chongqing Changan Automobile Company Limited (200625.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in HKD
Follow
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 3.9700 | 4.0100 | 3.9400 | 3.9400 | 3.9400 | 4,889,592 |
| Jan 30, 2023 | 4.0100 | 4.0600 | 3.9400 | 3.9600 | 3.9600 | 8,978,844 |
| Jan 20, 2023 | 3.8800 | 3.9300 | 3.8500 | 3.9300 | 3.9300 | 3,793,784 |
| Jan 19, 2023 | 3.8600 | 3.8800 | 3.8500 | 3.8600 | 3.8600 | 2,309,180 |
| Jan 18, 2023 | 3.8400 | 3.8800 | 3.8300 | 3.8600 | 3.8600 | 2,848,785 |
| Jan 17, 2023 | 3.8600 | 3.8600 | 3.8200 | 3.8200 | 3.8200 | 1,830,534 |
| Jan 16, 2023 | 3.8300 | 3.8600 | 3.8100 | 3.8500 | 3.8500 | 2,786,452 |
| Jan 13, 2023 | 3.8000 | 3.8400 | 3.7900 | 3.8300 | 3.8300 | 2,997,999 |
| Jan 12, 2023 | 3.7900 | 3.8300 | 3.7700 | 3.7900 | 3.7900 | 3,077,642 |
| Jan 11, 2023 | 3.8000 | 3.8000 | 3.7700 | 3.7700 | 3.7700 | 3,213,951 |
| Jan 10, 2023 | 3.7400 | 3.8300 | 3.6900 | 3.8000 | 3.8000 | 7,483,640 |
| Jan 09, 2023 | 3.6800 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | 2,103,532 |
| Jan 06, 2023 | 3.7000 | 3.7600 | 3.6900 | 3.7100 | 3.7100 | 3,532,010 |
| Jan 05, 2023 | 3.7300 | 3.7500 | 3.7000 | 3.7200 | 3.7200 | 4,606,821 |
| Jan 04, 2023 | 3.7200 | 3.7200 | 3.6900 | 3.7100 | 3.7100 | 1,524,697 |
| Jan 03, 2023 | 3.6800 | 3.7300 | 3.6600 | 3.7200 | 3.7200 | 2,565,766 |
| Dec 30, 2022 | 3.6800 | 3.7200 | 3.6700 | 3.6800 | 3.6800 | 2,481,325 |
| Dec 29, 2022 | 3.6200 | 3.6700 | 3.6200 | 3.6500 | 3.6500 | 1,210,391 |
| Dec 28, 2022 | 3.6900 | 3.6900 | 3.6000 | 3.6500 | 3.6500 | 4,016,902 |
| Dec 27, 2022 | 3.6700 | 3.7100 | 3.6500 | 3.7100 | 3.7100 | 1,319,824 |
| Dec 26, 2022 | 3.6700 | 3.6900 | 3.6200 | 3.6900 | 3.6900 | 1,309,941 |
| Dec 23, 2022 | 3.6800 | 3.6900 | 3.6300 | 3.6500 | 3.6500 | 1,941,100 |
| Dec 22, 2022 | 3.6900 | 3.7600 | 3.6700 | 3.7000 | 3.7000 | 3,834,110 |
| Dec 21, 2022 | 3.6900 | 3.7200 | 3.6400 | 3.6600 | 3.6600 | 2,065,311 |
| Dec 20, 2022 | 3.7100 | 3.7200 | 3.6500 | 3.6800 | 3.6800 | 3,536,206 |
| Dec 19, 2022 | 3.8100 | 3.8600 | 3.6800 | 3.7100 | 3.7100 | 6,922,146 |
| Dec 16, 2022 | 3.8100 | 3.8200 | 3.7800 | 3.8000 | 3.8000 | 2,123,634 |
| Dec 15, 2022 | 3.7800 | 3.8400 | 3.7700 | 3.8200 | 3.8200 | 3,122,584 |
| Dec 14, 2022 | 3.8000 | 3.8200 | 3.7700 | 3.7800 | 3.7800 | 1,776,010 |
| Dec 13, 2022 | 3.7900 | 3.8300 | 3.7700 | 3.8000 | 3.8000 | 2,339,542 |
| Dec 12, 2022 | 3.7700 | 3.8000 | 3.7500 | 3.7700 | 3.7700 | 3,234,126 |
| Dec 09, 2022 | 3.7500 | 3.8100 | 3.7500 | 3.8100 | 3.8100 | 3,043,012 |
| Dec 08, 2022 | 3.8000 | 3.8400 | 3.7500 | 3.7500 | 3.7500 | 3,412,743 |
| Dec 07, 2022 | 3.7900 | 3.8900 | 3.7900 | 3.8400 | 3.8400 | 5,358,336 |
| Dec 06, 2022 | 3.7500 | 3.8400 | 3.7300 | 3.8100 | 3.8100 | 6,744,306 |
| Dec 05, 2022 | 3.7600 | 3.7900 | 3.7000 | 3.7800 | 3.7800 | 5,864,138 |
| Dec 02, 2022 | 3.7100 | 3.7700 | 3.6800 | 3.7300 | 3.7300 | 4,851,722 |
| Dec 01, 2022 | 3.7900 | 3.8400 | 3.7200 | 3.7300 | 3.7300 | 9,214,659 |
| Nov 30, 2022 | 3.5500 | 3.7700 | 3.5400 | 3.7200 | 3.7200 | 12,564,081 |
| Nov 29, 2022 | 3.4500 | 3.5800 | 3.4400 | 3.5600 | 3.5600 | 4,459,360 |
| Nov 28, 2022 | 3.4600 | 3.4700 | 3.4200 | 3.4600 | 3.4600 | 3,988,741 |
| Nov 25, 2022 | 3.5900 | 3.5900 | 3.4800 | 3.5000 | 3.5000 | 5,413,136 |
| Nov 24, 2022 | 3.5900 | 3.6000 | 3.5500 | 3.5900 | 3.5900 | 1,816,897 |
| Nov 23, 2022 | 3.5400 | 3.5700 | 3.5300 | 3.5700 | 3.5700 | 1,298,102 |
| Nov 22, 2022 | 3.5900 | 3.5900 | 3.5300 | 3.5600 | 3.5600 | 3,328,038 |
| Nov 21, 2022 | 3.5700 | 3.6100 | 3.5300 | 3.5800 | 3.5800 | 3,659,708 |
| Nov 18, 2022 | 3.6400 | 3.6600 | 3.5800 | 3.5800 | 3.5800 | 3,069,476 |
| Nov 17, 2022 | 3.7000 | 3.7100 | 3.5900 | 3.6300 | 3.6300 | 7,015,177 |
| Nov 16, 2022 | 3.7600 | 3.7700 | 3.7100 | 3.7200 | 3.7200 | 3,262,106 |
| Nov 15, 2022 | 3.6700 | 3.7600 | 3.6500 | 3.7600 | 3.7600 | 3,759,259 |
| Nov 14, 2022 | 3.7200 | 3.7400 | 3.6500 | 3.6700 | 3.6700 | 3,163,677 |
| Nov 11, 2022 | 3.7600 | 3.8300 | 3.6900 | 3.7300 | 3.7300 | 6,854,102 |
| Nov 10, 2022 | 3.6400 | 3.6900 | 3.6300 | 3.6600 | 3.6600 | 3,626,084 |
| Nov 09, 2022 | 3.7400 | 3.7600 | 3.6800 | 3.7000 | 3.7000 | 2,900,870 |
| Nov 08, 2022 | 3.7900 | 3.7900 | 3.7000 | 3.7400 | 3.7400 | 3,868,832 |
| Nov 07, 2022 | 3.7300 | 3.8000 | 3.7200 | 3.7600 | 3.7600 | 3,908,834 |
| Nov 04, 2022 | 3.6000 | 3.7800 | 3.6000 | 3.7600 | 3.7600 | 10,519,485 |
| Nov 03, 2022 | 3.5700 | 3.6300 | 3.5200 | 3.5800 | 3.5800 | 4,151,350 |
| Nov 02, 2022 | 3.4700 | 3.6500 | 3.4200 | 3.6000 | 3.6000 | 8,757,940 |
| Nov 01, 2022 | 3.4000 | 3.4800 | 3.3800 | 3.4800 | 3.4800 | 4,712,996 |
| Oct 31, 2022 | 3.4000 | 3.4600 | 3.3800 | 3.4000 | 3.4000 | 4,723,790 |
| Oct 28, 2022 | 3.5400 | 3.5400 | 3.3800 | 3.4200 | 3.4200 | 6,599,177 |
| Oct 27, 2022 | 3.5100 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 4,163,336 |
| Oct 26, 2022 | 3.5000 | 3.5700 | 3.4700 | 3.4900 | 3.4900 | 4,445,593 |
| Oct 25, 2022 | 3.4600 | 3.5400 | 3.4000 | 3.4800 | 3.4800 | 6,713,269 |
| Oct 24, 2022 | 3.6300 | 3.7200 | 3.4900 | 3.5000 | 3.5000 | 5,124,210 |
| Oct 21, 2022 | 3.6400 | 3.6700 | 3.6200 | 3.6400 | 3.6400 | 1,140,738 |
| Oct 20, 2022 | 3.6700 | 3.7000 | 3.5600 | 3.6400 | 3.6400 | 5,600,329 |
| Oct 19, 2022 | 3.7600 | 3.7900 | 3.6900 | 3.7100 | 3.7100 | 2,711,110 |
| Oct 18, 2022 | 3.8400 | 3.8700 | 3.7600 | 3.7800 | 3.7800 | 3,800,013 |
| Oct 17, 2022 | 3.7800 | 3.8200 | 3.7300 | 3.7700 | 3.7700 | 3,027,097 |
| Oct 14, 2022 | 3.7700 | 3.8800 | 3.7300 | 3.8200 | 3.8200 | 9,873,365 |
| Oct 13, 2022 | 3.7200 | 3.7700 | 3.6700 | 3.7300 | 3.7300 | 5,626,200 |
| Oct 12, 2022 | 3.5300 | 3.7600 | 3.4800 | 3.7600 | 3.7600 | 6,832,661 |
| Oct 11, 2022 | 3.4400 | 3.5300 | 3.4400 | 3.5300 | 3.5300 | 3,794,098 |
| Oct 10, 2022 | 3.5900 | 3.5900 | 3.4000 | 3.4400 | 3.4400 | 7,460,704 |
| Sep 30, 2022 | 3.7300 | 3.7500 | 3.6100 | 3.6100 | 3.6100 | 8,615,936 |
| Sep 29, 2022 | 3.8100 | 3.8500 | 3.7400 | 3.7500 | 3.7500 | 7,861,100 |
| Sep 28, 2022 | 3.8600 | 3.8600 | 3.7500 | 3.7700 | 3.7700 | 3,580,257 |
| Sep 27, 2022 | 3.7600 | 3.8800 | 3.7400 | 3.8800 | 3.8800 | 4,481,809 |
| Sep 26, 2022 | 3.8300 | 3.9200 | 3.7300 | 3.7500 | 3.7500 | 6,814,724 |
| Sep 23, 2022 | 3.9600 | 3.9900 | 3.8500 | 3.8500 | 3.8500 | 7,376,557 |
| Sep 22, 2022 | 3.9900 | 4.0100 | 3.9500 | 3.9800 | 3.9800 | 5,057,730 |
| Sep 21, 2022 | 4.0000 | 4.0600 | 3.9400 | 4.0400 | 4.0400 | 4,404,364 |
| Sep 20, 2022 | 4.0500 | 4.1000 | 3.9800 | 4.0200 | 4.0200 | 7,723,158 |
| Sep 19, 2022 | 3.9600 | 4.0800 | 3.9400 | 4.0200 | 4.0200 | 6,825,039 |
| Sep 16, 2022 | 4.0100 | 4.0900 | 3.9600 | 3.9600 | 3.9600 | 8,822,013 |
| Sep 15, 2022 | 4.2000 | 4.2300 | 3.9500 | 4.0400 | 4.0400 | 11,517,372 |
| Sep 14, 2022 | 4.2400 | 4.2800 | 4.1600 | 4.2100 | 4.2100 | 5,845,298 |
| Sep 13, 2022 | 4.2100 | 4.3300 | 4.2000 | 4.3100 | 4.3100 | 5,433,723 |
| Sep 09, 2022 | 4.1600 | 4.1900 | 4.1200 | 4.1900 | 4.1900 | 2,149,884 |
| Sep 08, 2022 | 4.1800 | 4.2000 | 4.1400 | 4.1600 | 4.1600 | 3,364,830 |
| Sep 07, 2022 | 4.1600 | 4.1900 | 4.1300 | 4.1600 | 4.1600 | 2,809,701 |
| Sep 06, 2022 | 4.1000 | 4.1900 | 4.0800 | 4.1900 | 4.1900 | 9,329,559 |
| Sep 05, 2022 | 4.2000 | 4.2000 | 4.0600 | 4.0900 | 4.0900 | 7,353,070 |
| Sep 02, 2022 | 4.2500 | 4.2900 | 4.2000 | 4.2200 | 4.2200 | 4,594,676 |
| Sep 01, 2022 | 4.2300 | 4.3000 | 4.2100 | 4.2200 | 4.2200 | 4,788,207 |
| Aug 31, 2022 | 4.3800 | 4.3900 | 4.2100 | 4.2300 | 4.2300 | 9,997,104 |
| Aug 30, 2022 | 4.3000 | 4.4500 | 4.3000 | 4.4100 | 4.4100 | 8,455,680 |
| Aug 29, 2022 | 4.2400 | 4.3000 | 4.2000 | 4.2900 | 4.2900 | 3,363,188 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
