Advertisement
Advertisement
U.S. Markets open in 2 hrs 32 mins
Advertisement
Advertisement
Advertisement
Advertisement

Chongqing Changan Automobile Company Limited (200625.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in HKD
3.9400-0.0200 (-0.51%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20233.97004.01003.94003.94003.94004,889,592
Jan 30, 20234.01004.06003.94003.96003.96008,978,844
Jan 20, 20233.88003.93003.85003.93003.93003,793,784
Jan 19, 20233.86003.88003.85003.86003.86002,309,180
Jan 18, 20233.84003.88003.83003.86003.86002,848,785
Jan 17, 20233.86003.86003.82003.82003.82001,830,534
Jan 16, 20233.83003.86003.81003.85003.85002,786,452
Jan 13, 20233.80003.84003.79003.83003.83002,997,999
Jan 12, 20233.79003.83003.77003.79003.79003,077,642
Jan 11, 20233.80003.80003.77003.77003.77003,213,951
Jan 10, 20233.74003.83003.69003.80003.80007,483,640
Jan 09, 20233.68003.74003.68003.71003.71002,103,532
Jan 06, 20233.70003.76003.69003.71003.71003,532,010
Jan 05, 20233.73003.75003.70003.72003.72004,606,821
Jan 04, 20233.72003.72003.69003.71003.71001,524,697
Jan 03, 20233.68003.73003.66003.72003.72002,565,766
Dec 30, 20223.68003.72003.67003.68003.68002,481,325
Dec 29, 20223.62003.67003.62003.65003.65001,210,391
Dec 28, 20223.69003.69003.60003.65003.65004,016,902
Dec 27, 20223.67003.71003.65003.71003.71001,319,824
Dec 26, 20223.67003.69003.62003.69003.69001,309,941
Dec 23, 20223.68003.69003.63003.65003.65001,941,100
Dec 22, 20223.69003.76003.67003.70003.70003,834,110
Dec 21, 20223.69003.72003.64003.66003.66002,065,311
Dec 20, 20223.71003.72003.65003.68003.68003,536,206
Dec 19, 20223.81003.86003.68003.71003.71006,922,146
Dec 16, 20223.81003.82003.78003.80003.80002,123,634
Dec 15, 20223.78003.84003.77003.82003.82003,122,584
Dec 14, 20223.80003.82003.77003.78003.78001,776,010
Dec 13, 20223.79003.83003.77003.80003.80002,339,542
Dec 12, 20223.77003.80003.75003.77003.77003,234,126
Dec 09, 20223.75003.81003.75003.81003.81003,043,012
Dec 08, 20223.80003.84003.75003.75003.75003,412,743
Dec 07, 20223.79003.89003.79003.84003.84005,358,336
Dec 06, 20223.75003.84003.73003.81003.81006,744,306
Dec 05, 20223.76003.79003.70003.78003.78005,864,138
Dec 02, 20223.71003.77003.68003.73003.73004,851,722
Dec 01, 20223.79003.84003.72003.73003.73009,214,659
Nov 30, 20223.55003.77003.54003.72003.720012,564,081
Nov 29, 20223.45003.58003.44003.56003.56004,459,360
Nov 28, 20223.46003.47003.42003.46003.46003,988,741
Nov 25, 20223.59003.59003.48003.50003.50005,413,136
Nov 24, 20223.59003.60003.55003.59003.59001,816,897
Nov 23, 20223.54003.57003.53003.57003.57001,298,102
Nov 22, 20223.59003.59003.53003.56003.56003,328,038
Nov 21, 20223.57003.61003.53003.58003.58003,659,708
Nov 18, 20223.64003.66003.58003.58003.58003,069,476
Nov 17, 20223.70003.71003.59003.63003.63007,015,177
Nov 16, 20223.76003.77003.71003.72003.72003,262,106
Nov 15, 20223.67003.76003.65003.76003.76003,759,259
Nov 14, 20223.72003.74003.65003.67003.67003,163,677
Nov 11, 20223.76003.83003.69003.73003.73006,854,102
Nov 10, 20223.64003.69003.63003.66003.66003,626,084
Nov 09, 20223.74003.76003.68003.70003.70002,900,870
Nov 08, 20223.79003.79003.70003.74003.74003,868,832
Nov 07, 20223.73003.80003.72003.76003.76003,908,834
Nov 04, 20223.60003.78003.60003.76003.760010,519,485
Nov 03, 20223.57003.63003.52003.58003.58004,151,350
Nov 02, 20223.47003.65003.42003.60003.60008,757,940
Nov 01, 20223.40003.48003.38003.48003.48004,712,996
Oct 31, 20223.40003.46003.38003.40003.40004,723,790
Oct 28, 20223.54003.54003.38003.42003.42006,599,177
Oct 27, 20223.51003.60003.50003.55003.55004,163,336
Oct 26, 20223.50003.57003.47003.49003.49004,445,593
Oct 25, 20223.46003.54003.40003.48003.48006,713,269
Oct 24, 20223.63003.72003.49003.50003.50005,124,210
Oct 21, 20223.64003.67003.62003.64003.64001,140,738
Oct 20, 20223.67003.70003.56003.64003.64005,600,329
Oct 19, 20223.76003.79003.69003.71003.71002,711,110
Oct 18, 20223.84003.87003.76003.78003.78003,800,013
Oct 17, 20223.78003.82003.73003.77003.77003,027,097
Oct 14, 20223.77003.88003.73003.82003.82009,873,365
Oct 13, 20223.72003.77003.67003.73003.73005,626,200
Oct 12, 20223.53003.76003.48003.76003.76006,832,661
Oct 11, 20223.44003.53003.44003.53003.53003,794,098
Oct 10, 20223.59003.59003.40003.44003.44007,460,704
Sep 30, 20223.73003.75003.61003.61003.61008,615,936
Sep 29, 20223.81003.85003.74003.75003.75007,861,100
Sep 28, 20223.86003.86003.75003.77003.77003,580,257
Sep 27, 20223.76003.88003.74003.88003.88004,481,809
Sep 26, 20223.83003.92003.73003.75003.75006,814,724
Sep 23, 20223.96003.99003.85003.85003.85007,376,557
Sep 22, 20223.99004.01003.95003.98003.98005,057,730
Sep 21, 20224.00004.06003.94004.04004.04004,404,364
Sep 20, 20224.05004.10003.98004.02004.02007,723,158
Sep 19, 20223.96004.08003.94004.02004.02006,825,039
Sep 16, 20224.01004.09003.96003.96003.96008,822,013
Sep 15, 20224.20004.23003.95004.04004.040011,517,372
Sep 14, 20224.24004.28004.16004.21004.21005,845,298
Sep 13, 20224.21004.33004.20004.31004.31005,433,723
Sep 09, 20224.16004.19004.12004.19004.19002,149,884
Sep 08, 20224.18004.20004.14004.16004.16003,364,830
Sep 07, 20224.16004.19004.13004.16004.16002,809,701
Sep 06, 20224.10004.19004.08004.19004.19009,329,559
Sep 05, 20224.20004.20004.06004.09004.09007,353,070
Sep 02, 20224.25004.29004.20004.22004.22004,594,676
Sep 01, 20224.23004.30004.21004.22004.22004,788,207
Aug 31, 20224.38004.39004.21004.23004.23009,997,104
Aug 30, 20224.30004.45004.30004.41004.41008,455,680
Aug 29, 20224.24004.30004.20004.29004.29003,363,188
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement