Shanghai - Delayed Quote CNY

Anhui Jianghuai Automobile Group Corp.,Ltd. (600418.SS)

15.90 -0.05 (-0.31%)
As of 1:28 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 16.10 16.35 15.80 15.90 15.90 41,053,400
Apr 24, 2024 15.50 16.15 15.50 15.95 15.95 59,509,983
Apr 23, 2024 15.58 15.72 15.18 15.43 15.43 34,841,108
Apr 22, 2024 15.83 15.92 15.41 15.49 15.49 44,315,658
Apr 19, 2024 15.90 16.16 15.66 16.05 16.05 50,956,676
Apr 18, 2024 15.75 16.47 15.48 15.94 15.94 70,448,812
Apr 17, 2024 15.21 15.79 15.21 15.79 15.79 67,444,316
Apr 16, 2024 15.70 15.80 14.83 14.84 14.84 83,930,773
Apr 15, 2024 16.10 16.39 15.52 15.87 15.87 66,167,591
Apr 12, 2024 16.45 16.88 16.20 16.23 16.23 68,518,223
Apr 11, 2024 16.11 16.95 16.00 16.44 16.44 77,527,160
Apr 10, 2024 16.40 16.68 16.00 16.24 16.24 42,400,185
Apr 9, 2024 16.63 16.81 16.37 16.47 16.47 52,744,720
Apr 8, 2024 16.35 17.15 16.22 16.68 16.68 82,331,809
Apr 3, 2024 16.56 16.59 16.10 16.19 16.19 57,893,853
Apr 2, 2024 17.42 17.42 16.63 16.74 16.74 78,994,586
Apr 1, 2024 16.55 17.90 16.50 17.42 17.42 97,785,187
Mar 29, 2024 16.72 16.72 16.13 16.49 16.49 45,671,598
Mar 28, 2024 16.25 17.00 16.23 16.83 16.83 87,511,468
Mar 27, 2024 17.22 17.40 16.23 16.25 16.25 91,134,271
Mar 26, 2024 17.48 17.65 16.97 17.13 17.13 90,171,625
Mar 25, 2024 17.91 18.18 17.47 17.50 17.50 90,517,633
Mar 22, 2024 18.37 18.46 17.82 18.10 18.10 91,039,136
Mar 21, 2024 18.50 18.95 18.25 18.50 18.50 110,065,826
Mar 20, 2024 18.58 18.99 18.20 18.77 18.77 108,029,629
Mar 19, 2024 18.70 19.13 18.50 18.56 18.56 172,149,089
Mar 18, 2024 17.60 18.85 17.60 18.85 18.85 217,489,907
Mar 15, 2024 16.70 17.40 16.45 17.14 17.14 106,415,518
Mar 14, 2024 17.15 17.21 16.51 16.72 16.72 96,609,977
Mar 13, 2024 16.88 17.79 16.80 17.19 17.19 143,242,118
Mar 12, 2024 16.90 17.22 16.50 16.85 16.85 118,637,829
Mar 11, 2024 16.14 17.08 15.99 16.86 16.86 149,476,585
Mar 8, 2024 15.86 16.06 15.65 16.00 16.00 66,459,801
Mar 7, 2024 16.16 16.62 15.84 15.91 15.91 105,400,570
Mar 6, 2024 16.25 16.68 15.92 16.29 16.29 157,248,145
Mar 5, 2024 15.13 16.91 14.90 16.55 16.55 212,909,744
Mar 4, 2024 15.24 15.56 14.90 15.37 15.37 77,521,209
Mar 1, 2024 15.49 15.63 15.00 15.50 15.50 104,522,101
Feb 29, 2024 14.31 15.55 14.28 15.48 15.48 113,012,491
Feb 28, 2024 15.90 16.00 14.60 14.60 14.60 159,738,442
Feb 27, 2024 14.90 16.30 14.76 16.22 16.22 151,904,321
Feb 26, 2024 14.30 15.19 14.30 14.88 14.88 140,813,039
Feb 23, 2024 13.45 14.25 13.40 14.07 14.07 111,938,142
Feb 22, 2024 13.20 13.53 13.16 13.44 13.44 62,164,735
Feb 21, 2024 12.70 13.83 12.62 13.41 13.41 111,507,525
Feb 20, 2024 12.92 12.94 12.63 12.88 12.88 58,289,526
Feb 19, 2024 13.40 13.55 12.86 13.11 13.11 98,938,861
Feb 8, 2024 12.86 13.56 12.60 13.35 13.35 114,384,546
Feb 7, 2024 11.38 12.56 11.38 12.56 12.56 109,065,713
Feb 6, 2024 10.42 11.54 10.28 11.42 11.42 75,082,233
Feb 5, 2024 11.45 11.49 10.40 10.62 10.62 82,899,881
Feb 2, 2024 12.05 12.21 11.05 11.55 11.55 57,007,851
Feb 1, 2024 12.29 12.34 11.78 11.95 11.95 54,966,171
Jan 31, 2024 12.68 12.91 12.11 12.18 12.18 45,481,700
Jan 30, 2024 13.11 13.25 12.69 12.72 12.72 33,298,269
Jan 29, 2024 13.64 13.75 13.15 13.18 13.18 39,266,463
Jan 26, 2024 13.67 13.86 13.55 13.62 13.62 47,424,281
Jan 25, 2024 13.19 13.86 13.01 13.84 13.84 72,121,751
Jan 24, 2024 13.10 13.31 12.78 13.20 13.20 44,499,084
Jan 23, 2024 12.87 13.13 12.76 13.07 13.07 41,759,118
Jan 22, 2024 13.65 13.73 12.87 13.00 13.00 50,302,668
Jan 19, 2024 13.85 14.06 13.59 13.60 13.60 33,961,291
Jan 18, 2024 13.63 13.92 13.48 13.90 13.90 53,789,575
Jan 17, 2024 14.16 14.25 13.77 13.77 13.77 42,755,345
Jan 16, 2024 14.19 14.53 14.05 14.26 14.26 55,120,479
Jan 15, 2024 14.13 14.40 14.04 14.20 14.20 29,734,532
Jan 12, 2024 14.46 14.54 14.18 14.22 14.22 31,902,946
Jan 11, 2024 14.20 14.58 14.10 14.43 14.43 51,242,516
Jan 10, 2024 14.29 14.42 14.02 14.20 14.20 36,668,540
Jan 9, 2024 14.45 14.61 14.20 14.35 14.35 36,964,954
Jan 8, 2024 14.75 14.79 14.41 14.45 14.45 42,639,277
Jan 5, 2024 15.05 15.20 14.63 14.75 14.75 49,861,955
Jan 4, 2024 15.29 15.44 15.00 15.05 15.05 46,860,115
Jan 3, 2024 15.61 15.71 15.24 15.32 15.32 71,608,909
Jan 2, 2024 16.15 16.27 15.75 15.75 15.75 52,148,777
Dec 29, 2023 16.01 16.42 15.90 16.15 16.15 59,433,441
Dec 28, 2023 15.92 16.07 15.75 16.00 16.00 69,262,197
Dec 27, 2023 16.30 16.82 15.96 16.03 16.03 68,372,077
Dec 26, 2023 16.40 16.41 15.90 16.04 16.04 41,005,862
Dec 25, 2023 16.23 16.53 16.10 16.40 16.40 37,285,924
Dec 22, 2023 16.28 16.49 16.03 16.23 16.23 52,961,511
Dec 21, 2023 16.60 16.76 16.25 16.36 16.36 79,356,245
Dec 20, 2023 17.00 17.22 16.68 16.68 16.68 50,390,513
Dec 19, 2023 17.09 17.36 16.88 17.08 17.08 50,295,762
Dec 18, 2023 17.11 17.58 17.03 17.18 17.18 56,119,045
Dec 15, 2023 17.44 17.69 17.14 17.20 17.20 61,049,781
Dec 14, 2023 17.72 17.88 17.30 17.45 17.45 65,738,142
Dec 13, 2023 18.04 18.20 17.72 17.72 17.72 73,075,579
Dec 12, 2023 17.99 18.24 17.83 18.13 18.13 121,344,101
Dec 11, 2023 16.60 17.96 16.54 17.91 17.91 161,486,378
Dec 8, 2023 17.17 17.35 16.64 16.69 16.69 118,126,810
Dec 7, 2023 17.20 17.66 16.93 17.45 17.45 100,607,016
Dec 6, 2023 17.33 17.71 17.20 17.40 17.40 93,395,595
Dec 5, 2023 17.62 18.10 17.34 17.36 17.36 123,545,285
Dec 4, 2023 18.95 18.95 17.73 17.83 17.83 235,449,778
Dec 1, 2023 17.62 17.62 17.10 17.27 17.27 91,003,113
Nov 30, 2023 17.76 18.20 17.30 17.64 17.64 123,816,949
Nov 29, 2023 19.00 19.10 18.03 18.09 18.09 199,692,226
Nov 28, 2023 17.87 19.55 17.51 19.50 19.50 287,565,544
Nov 27, 2023 18.35 18.51 16.71 18.30 18.30 193,220,161
Nov 24, 2023 18.01 18.42 17.71 17.82 17.82 115,496,312
Nov 23, 2023 17.44 18.65 17.44 18.24 18.24 191,836,056
Nov 22, 2023 17.84 18.27 17.48 17.50 17.50 112,364,753
Nov 21, 2023 18.18 18.88 17.93 18.01 18.01 129,505,293
Nov 20, 2023 17.93 19.01 17.93 18.39 18.39 202,935,469
Nov 17, 2023 17.90 18.24 17.60 17.84 17.84 108,580,602
Nov 16, 2023 18.11 18.29 17.90 17.95 17.95 94,094,001
Nov 15, 2023 18.26 18.50 17.84 18.42 18.42 145,887,429
Nov 14, 2023 18.20 18.56 17.90 18.29 18.29 139,889,168
Nov 13, 2023 18.28 18.48 17.89 18.03 18.03 140,130,428
Nov 10, 2023 19.82 19.90 18.19 18.24 18.24 224,875,379
Nov 9, 2023 19.75 20.44 19.52 19.65 19.65 180,106,436
Nov 8, 2023 19.90 20.63 19.72 20.08 20.08 214,438,137
Nov 7, 2023 18.90 21.23 18.83 20.19 20.19 310,773,182
Nov 6, 2023 18.61 19.39 18.50 19.30 19.30 264,651,055
Nov 3, 2023 17.43 18.85 17.24 18.54 18.54 256,608,462
Nov 2, 2023 18.28 18.33 17.28 17.66 17.66 222,121,543
Nov 1, 2023 17.81 18.84 17.45 18.16 18.16 287,826,724
Oct 31, 2023 19.98 20.25 17.87 18.10 18.10 431,857,343
Oct 30, 2023 21.82 21.82 18.88 19.86 19.86 482,475,376
Oct 27, 2023 19.84 19.84 19.84 19.84 19.84 27,773,073
Oct 26, 2023 17.50 18.04 17.23 18.04 18.04 132,137,655
Oct 25, 2023 14.99 16.40 14.99 16.40 16.40 263,324,171
Oct 24, 2023 14.25 15.58 13.98 14.91 14.91 160,405,946
Oct 23, 2023 14.37 14.95 14.20 14.43 14.43 113,583,355
Oct 20, 2023 14.14 14.60 14.14 14.33 14.33 79,536,396
Oct 19, 2023 14.76 14.78 14.20 14.30 14.30 116,259,723
Oct 18, 2023 14.31 15.49 14.27 15.05 15.05 164,879,377
Oct 17, 2023 14.62 14.70 14.26 14.40 14.40 66,874,560
Oct 16, 2023 14.74 15.19 14.46 14.55 14.55 102,470,985
Oct 13, 2023 14.44 15.04 14.35 14.85 14.85 146,267,584
Oct 12, 2023 14.27 14.85 14.20 14.55 14.55 144,203,489
Oct 11, 2023 14.50 14.58 14.02 14.12 14.12 119,470,412
Oct 10, 2023 14.38 14.85 14.13 14.65 14.65 228,037,767
Oct 9, 2023 13.70 14.42 13.70 14.42 14.42 225,101,576
Sep 28, 2023 12.65 13.35 12.65 13.11 13.11 91,365,905
Sep 27, 2023 12.85 13.01 12.60 12.62 12.62 54,583,521
Sep 26, 2023 12.81 13.23 12.70 12.87 12.87 51,385,997
Sep 25, 2023 13.29 13.40 13.03 13.08 13.08 63,698,193
Sep 22, 2023 13.11 13.21 12.97 13.13 13.13 63,114,348
Sep 21, 2023 13.38 13.64 13.11 13.14 13.14 59,612,411
Sep 20, 2023 13.92 13.92 13.33 13.40 13.40 76,560,764
Sep 19, 2023 14.28 14.30 13.70 13.92 13.92 138,096,097
Sep 18, 2023 13.12 14.45 13.12 14.37 14.37 214,886,932
Sep 15, 2023 13.25 13.31 12.95 13.14 13.14 39,118,674
Sep 14, 2023 13.00 13.53 12.84 13.15 13.15 59,022,784
Sep 13, 2023 13.42 13.51 13.09 13.16 13.16 54,077,306
Sep 12, 2023 13.65 13.80 13.44 13.57 13.57 56,012,498
Sep 11, 2023 13.39 13.70 13.22 13.52 13.52 68,339,545
Sep 8, 2023 13.19 13.40 13.11 13.30 13.30 39,352,622
Sep 7, 2023 13.55 13.59 13.17 13.23 13.23 61,090,277
Sep 6, 2023 13.45 13.87 13.37 13.61 13.61 57,576,489
Sep 5, 2023 13.48 13.85 13.35 13.60 13.60 81,259,200
Sep 4, 2023 13.19 13.69 12.87 13.44 13.44 69,832,982
Sep 1, 2023 12.80 13.36 12.80 13.08 13.08 66,547,660
Aug 31, 2023 13.14 13.18 12.69 12.83 12.83 62,203,902
Aug 30, 2023 12.65 13.29 12.60 13.25 13.25 102,321,543
Aug 29, 2023 11.88 12.85 11.81 12.78 12.78 110,566,777
Aug 28, 2023 12.58 12.60 11.81 11.88 11.88 57,276,058
Aug 25, 2023 11.90 12.00 11.72 11.81 11.81 39,158,515
Aug 24, 2023 11.99 12.19 11.88 12.00 12.00 30,310,064
Aug 23, 2023 12.16 12.25 11.90 11.92 11.92 31,000,454
Aug 22, 2023 12.27 12.35 11.93 12.27 12.27 42,037,150
Aug 21, 2023 12.30 12.39 12.10 12.10 12.10 33,222,347
Aug 18, 2023 12.49 12.64 12.30 12.30 12.30 37,188,261
Aug 17, 2023 12.30 12.68 12.20 12.56 12.56 57,397,427
Aug 16, 2023 12.75 12.80 12.38 12.40 12.40 61,054,572
Aug 15, 2023 13.00 13.15 12.76 12.85 12.85 52,120,937
Aug 14, 2023 13.50 13.61 12.68 13.03 13.03 104,494,856
Aug 11, 2023 14.22 14.32 13.70 13.73 13.73 65,983,387
Aug 10, 2023 14.28 14.38 14.05 14.25 14.25 40,255,086
Aug 9, 2023 14.40 14.58 14.23 14.30 14.30 54,512,071
Aug 8, 2023 14.61 14.86 14.28 14.38 14.38 63,850,816
Aug 7, 2023 14.62 14.92 14.55 14.69 14.69 49,960,319
Aug 4, 2023 14.82 15.20 14.74 14.85 14.85 102,005,021
Aug 3, 2023 14.80 14.90 14.52 14.63 14.63 83,596,462
Aug 2, 2023 14.80 15.74 14.70 14.92 14.92 146,538,295
Aug 1, 2023 14.92 15.99 14.69 15.14 15.14 211,918,777
Jul 31, 2023 14.29 15.10 14.29 14.79 14.79 171,319,399
Jul 28, 2023 13.60 14.24 13.08 14.03 14.03 130,758,137
Jul 27, 2023 14.57 14.74 13.50 13.54 13.54 120,932,335
Jul 26, 2023 14.08 14.08 13.36 13.40 13.40 71,749,128
Jul 25, 2023 13.23 14.18 13.18 14.07 14.07 134,557,953
Jul 24, 2023 12.76 13.05 12.68 12.91 12.91 29,794,264
Jul 21, 2023 13.00 13.24 12.84 12.90 12.90 47,835,187
Jul 20, 2023 13.42 13.58 13.07 13.07 13.07 51,549,078
Jul 19, 2023 13.46 13.67 13.31 13.42 13.42 44,340,922
Jul 18, 2023 13.32 13.80 13.19 13.57 13.57 67,855,720
Jul 17, 2023 13.49 13.56 13.05 13.41 13.41 62,365,199
Jul 14, 2023 13.72 13.83 13.41 13.52 13.52 54,612,222
Jul 13, 2023 13.77 13.93 13.52 13.68 13.68 85,157,662
Jul 12, 2023 13.95 14.55 13.84 13.92 13.92 146,575,327
Jul 11, 2023 13.30 13.98 13.21 13.95 13.95 113,877,420
Jul 10, 2023 13.50 13.75 13.22 13.28 13.28 50,769,610
Jul 7, 2023 13.56 13.79 13.33 13.35 13.35 72,525,461
Jul 6, 2023 13.86 14.05 13.55 13.66 13.66 104,957,944
Jul 5, 2023 14.21 14.56 13.90 13.96 13.96 183,261,193
Jul 4, 2023 13.08 14.30 12.89 14.11 14.11 207,157,200
Jul 3, 2023 12.60 13.20 12.60 13.08 13.08 110,809,621
Jun 30, 2023 12.38 12.74 12.26 12.59 12.59 54,212,113
Jun 29, 2023 12.55 12.60 12.32 12.37 12.37 32,856,904
Jun 28, 2023 12.54 12.72 12.24 12.52 12.52 43,981,340
Jun 27, 2023 12.53 12.55 12.09 12.44 12.44 56,426,891
Jun 26, 2023 12.50 13.19 12.43 12.54 12.54 82,754,207
Jun 21, 2023 12.74 12.98 12.57 12.58 12.58 52,866,047
Jun 20, 2023 12.56 13.08 12.48 12.90 12.90 98,117,137
Jun 19, 2023 12.48 12.75 12.40 12.58 12.58 47,845,238
Jun 16, 2023 12.55 12.77 12.36 12.49 12.49 50,947,011
Jun 15, 2023 12.12 12.78 12.12 12.54 12.54 74,494,545
Jun 14, 2023 12.26 12.40 12.10 12.20 12.20 48,440,755
Jun 13, 2023 12.19 12.32 12.06 12.20 12.20 64,815,431
Jun 12, 2023 11.52 12.29 11.43 12.13 12.13 96,808,172
Jun 9, 2023 11.32 11.60 11.31 11.55 11.55 65,419,363
Jun 8, 2023 11.15 11.23 10.87 11.05 11.05 41,387,744
Jun 7, 2023 11.53 11.60 11.11 11.16 11.16 49,258,453
Jun 6, 2023 11.81 11.97 11.58 11.60 11.60 31,997,495
Jun 5, 2023 12.16 12.21 11.87 11.90 11.90 35,060,631
Jun 2, 2023 11.94 12.13 11.93 12.09 12.09 38,605,850
Jun 1, 2023 11.64 12.09 11.50 11.94 11.94 60,375,287
May 31, 2023 11.52 11.72 11.42 11.67 11.67 29,327,597
May 30, 2023 11.50 11.74 11.41 11.58 11.58 34,296,124
May 29, 2023 11.87 11.90 11.48 11.52 11.52 36,398,388
May 26, 2023 11.78 12.00 11.40 11.93 11.93 44,998,666
May 25, 2023 11.77 11.85 11.48 11.70 11.70 32,464,977
May 24, 2023 11.85 11.92 11.70 11.77 11.77 26,335,103
May 23, 2023 12.27 12.30 11.92 11.93 11.93 31,155,715
May 22, 2023 12.04 12.24 11.96 12.14 12.14 35,111,117
May 19, 2023 11.90 11.97 11.77 11.92 11.92 22,008,085
May 18, 2023 12.12 12.14 11.77 11.90 11.90 33,984,460
May 17, 2023 12.01 12.14 11.91 12.06 12.06 26,839,589
May 16, 2023 12.34 12.37 11.96 12.02 12.02 43,450,355
May 15, 2023 12.15 12.37 12.12 12.34 12.34 35,538,977
May 12, 2023 12.45 12.59 12.19 12.23 12.23 48,120,191
May 11, 2023 12.39 12.78 12.25 12.61 12.61 90,734,164
May 10, 2023 12.00 12.67 11.86 12.55 12.55 103,500,402
May 9, 2023 11.98 12.19 11.86 11.93 11.93 44,430,805
May 8, 2023 11.96 12.21 11.88 12.01 12.01 38,561,783
May 5, 2023 11.95 11.98 11.68 11.83 11.83 33,389,633
May 4, 2023 11.86 12.19 11.73 11.99 11.99 58,819,937
Apr 28, 2023 11.57 11.75 11.47 11.72 11.72 40,779,141
Apr 27, 2023 11.59 11.72 11.41 11.46 11.46 37,503,060
Apr 26, 2023 11.30 11.80 11.23 11.64 11.64 46,563,656
Apr 25, 2023 11.66 11.72 11.15 11.37 11.37 50,200,394