U.S. Markets open in 6 hrs 12 mins

SAIC MOTOR (600104.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
30.46-0.04 (-0.13%)
At close: 2:59PM CST
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 201730.4530.7630.2730.4630.4616,905,861
Sep 25, 201730.3130.6830.3030.5030.5031,416,788
Sep 22, 201729.4430.3629.3830.3130.3142,668,218
Sep 21, 201729.4029.6329.2629.5229.5216,582,010
Sep 20, 201729.2029.5629.1529.2329.2324,983,598
Sep 19, 201729.5529.7129.2029.2829.2818,071,188
Sep 18, 201729.1329.7829.1029.6029.6031,479,948
Sep 15, 201729.0029.1628.7629.0629.0616,679,745
Sep 14, 201729.5029.5029.0029.0529.0526,340,919
Sep 13, 201729.8329.8329.3829.4429.4415,650,764
Sep 12, 201729.5930.0829.4829.8729.8728,665,886
Sep 11, 201729.2029.6629.1129.4129.4118,396,528
Sep 08, 201729.3329.4129.0829.2229.2213,128,912
Sep 07, 201729.3529.4029.1329.2729.2712,809,180
Sep 06, 201729.4829.6029.1829.2429.2421,406,268
Sep 05, 201729.4329.7029.4329.5229.5213,683,530
Sep 04, 201729.5829.6629.3429.6029.6015,995,873
Sep 01, 201729.7730.0229.5329.5529.5515,567,892
Aug 31, 201729.8729.9729.4529.7329.7316,124,179
Aug 30, 201730.3530.4529.8029.8529.8527,191,299
Aug 29, 201730.6030.6130.1330.2030.2020,978,321
Aug 28, 201730.4031.0530.2030.7330.7334,276,732
Aug 25, 201730.3430.5430.0630.4730.4718,754,248
Aug 24, 201730.0430.3529.8330.3430.3419,303,012
Aug 23, 201729.7830.2229.7729.9829.9821,136,105
Aug 22, 201729.3929.9929.1529.8729.8724,868,407
Aug 21, 201729.1529.4729.1329.2529.2517,584,068
Aug 18, 201729.2029.4529.1329.2529.2518,365,197
Aug 17, 201729.4029.5029.1529.3929.3913,475,978
Aug 16, 201729.7029.7528.9529.5029.5025,418,780
Aug 15, 201729.6929.7829.5029.6829.6812,426,679
Aug 14, 201729.7229.8529.5229.5929.5917,951,452
Aug 11, 201729.2629.8029.2629.7229.7227,392,745
Aug 10, 201729.3529.6929.1429.6129.6125,060,386
Aug 09, 201729.0029.7728.8229.3429.3428,267,463
Aug 08, 201729.6129.6328.8328.9928.9920,830,975
Aug 07, 201729.0729.7829.0529.5629.5617,605,889
Aug 04, 201729.0129.4528.4329.3229.3230,975,363
Aug 03, 201729.9330.1129.0229.0829.0843,596,838
Aug 02, 201730.1430.2429.9730.0830.0823,226,196
Aug 01, 201730.1430.2629.9530.1530.1524,411,790
Jul 31, 201730.3330.5430.0130.1430.1420,459,086
Jul 28, 201730.2330.6030.2030.3630.3615,154,896
Jul 27, 201730.3030.5029.7830.4530.4532,212,788
Jul 26, 201731.6231.7029.9630.4930.4956,666,329
Jul 25, 201731.6431.7631.3631.5631.5616,420,182
Jul 24, 201731.2831.9731.2331.6431.6425,865,531
Jul 21, 201731.5631.5831.2331.3331.3323,138,469
Jul 20, 201731.4031.7431.0431.6731.6732,039,959
Jul 19, 201731.4531.7031.2131.3331.3326,318,207
Jul 18, 201732.0632.0731.3731.5231.5229,328,111
Jul 17, 201731.8132.1531.2032.1432.1432,269,663
Jul 14, 201731.2531.8831.0231.8331.8320,635,829
Jul 13, 201731.5331.8531.0331.2031.2025,654,042
Jul 12, 201731.9332.2031.0831.6631.6625,427,686
Jul 11, 201731.5032.2831.3831.9431.9423,011,779
Jul 10, 201732.0032.0031.4531.4831.4824,312,572
Jul 07, 201732.3932.6632.0032.0532.0527,652,597
Jul 06, 201731.5532.4531.5532.3132.3142,558,561
Jul 05, 201730.8031.6530.6931.3831.3833,691,211
Jul 04, 201730.7830.9330.3130.7830.7839,536,809
Jul 03, 201730.9330.9830.1830.7830.7833,972,209
Jun 30, 201730.6031.1130.5031.0531.0520,422,074
Jun 29, 201730.7530.8430.2430.7430.7423,826,337
Jun 28, 201731.2631.3030.6030.7730.7729,811,947
Jun 27, 201731.1031.3630.8131.2931.2928,899,832
Jun 26, 201730.3531.3130.3531.1331.1350,768,289
Jun 23, 201729.9530.3729.5630.2930.2937,973,727
Jun 22, 201729.9930.2929.6830.1130.1146,327,634
Jun 21, 201729.2530.0528.9129.9729.9748,012,384
Jun 20, 201729.7030.2328.7029.0529.0550,971,916
Jun 19, 201729.1529.7729.0229.3729.3731,758,873
Jun 16, 201730.0130.0828.9129.1529.1554,613,129
Jun 16, 20171.65 Dividend
Jun 15, 201732.0032.2831.0931.8230.1747,117,490
Jun 14, 201732.6032.8431.5832.0430.3843,289,374
Jun 13, 201731.4332.7731.2432.6930.9952,265,656
Jun 12, 201731.3031.7531.1131.2529.6337,440,071
Jun 09, 201730.9531.3730.8530.9429.3433,842,129
Jun 08, 201730.0931.1729.9530.8829.2841,564,800
Jun 07, 201730.2030.3329.8530.0728.5138,419,799
Jun 06, 201729.1530.2529.0830.2028.6332,398,660
Jun 05, 201730.2930.3029.0729.2327.7150,684,688
Jun 02, 201730.3530.7330.1530.2928.7229,205,472
Jun 01, 201729.9330.5429.7130.5228.9456,131,042
May 31, 201729.6230.1229.0630.0728.5141,365,862
May 26, 201729.3529.9529.2629.6228.0821,100,587
May 25, 201729.3429.5429.1329.3427.8222,318,909
May 24, 201729.2229.5428.8329.4027.8829,617,706
May 23, 201728.6329.2928.5629.2327.7133,066,658
May 22, 201728.3828.8228.2228.7927.3024,245,188
May 19, 201727.9028.5527.8428.4827.0015,900,661
May 18, 201728.1728.1727.8928.0726.6115,596,597
May 17, 201728.3128.9627.8328.1726.7132,627,857
May 16, 201727.9428.3027.6528.2826.8127,200,522
May 15, 201728.1628.1727.7027.9726.5222,651,865
May 12, 201727.5528.1627.4328.0226.5722,788,682
May 11, 201727.0027.6326.9027.5526.1233,789,563
May 10, 201727.1927.3426.8027.2025.7935,617,822
May 09, 201727.9527.9527.0827.1925.7837,384,783
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...