Chongqing Changan Automobile Company Limited - 000625.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	11.75	11.72	11.72	11.81	11.7	57.89M
January 14, 2026	11.79	11.75	11.75	11.85	11.71	102.96M
January 13, 2026	11.94	11.82	11.82	11.97	11.8	95.84M
January 12, 2026	11.86	11.95	11.95	11.95	11.83	105.3M
January 09, 2026	11.83	11.85	11.85	11.91	11.81	70.05M
January 08, 2026	11.83	11.86	11.86	11.88	11.78	55.26M
January 07, 2026	11.96	11.85	11.85	11.97	11.83	74.63M
January 06, 2026	11.8	11.97	11.97	12	11.79	94.71M
January 05, 2026	11.86	11.83	11.83	11.86	11.77	63.52M
December 31, 2025	11.95	11.86	11.86	12.02	11.86	58.39M
December 30, 2025	11.86	11.9	11.9	12.05	11.84	64.64M
December 29, 2025	12	11.9	11.9	12.02	11.89	57.11M
December 26, 2025	11.88	11.99	11.99	12.07	11.85	81.4M
December 25, 2025	11.93	11.9	11.9	11.97	11.86	51.09M
December 24, 2025	11.92	11.93	11.93	11.95	11.84	64.64M
December 23, 2025	11.97	11.87	11.87	11.97	11.85	98.9M
December 22, 2025	12.12	12.05	12.05	12.28	12.01	208.3M
December 19, 2025	11.63	11.75	11.75	11.84	11.62	60.54M
December 18, 2025	11.7	11.67	11.67	11.75	11.63	63.74M
December 17, 2025	11.98	11.79	11.79	11.98	11.7	133.96M
December 16, 2025	12.04	12.06	12.06	12.24	11.85	245.21M
December 15, 2025	11.55	11.55	11.55	11.63	11.54	30.47M
December 12, 2025	11.55	11.64	11.64	11.67	11.51	53.08M
December 11, 2025	11.71	11.6	11.6	11.72	11.59	40.23M
December 10, 2025	11.69	11.72	11.72	11.72	11.62	38.82M
December 09, 2025	11.8	11.71	11.71	11.8	11.7	38.01M
December 08, 2025	11.8	11.81	11.81	11.83	11.77	30.96M
December 05, 2025	11.73	11.79	11.79	11.79	11.66	30.99M
December 04, 2025	11.75	11.72	11.72	11.77	11.66	28.3M
December 03, 2025	11.75	11.76	11.76	11.89	11.74	37.47M
December 02, 2025	11.9	11.88	11.88	11.92	11.84	31.52M
December 01, 2025	11.95	11.93	11.93	11.99	11.89	36.54M
November 28, 2025	11.75	11.94	11.94	11.98	11.68	63.29M
November 27, 2025	11.8	11.71	11.71	11.84	11.71	53.72M
November 26, 2025	11.83	11.8	11.8	11.91	11.79	46.13M
November 25, 2025	11.91	11.91	11.91	11.97	11.85	42.14M
November 24, 2025	11.82	11.89	11.89	11.92	11.81	44.13M
November 21, 2025	12.01	11.79	11.79	12.03	11.77	87.88M
November 20, 2025	12.07	12.04	12.04	12.1	12.03	37.9M
November 19, 2025	12.12	12.08	12.08	12.16	12.05	39.84M
November 18, 2025	12.18	12.12	12.12	12.19	12.09	51.74M
November 17, 2025	12.2	12.2	12.2	12.23	12.17	48.64M
November 14, 2025	12.3	12.23	12.23	12.3	12.22	47.91M
November 13, 2025	12.25	12.28	12.28	12.29	12.22	42.47M
November 12, 2025	12.26	12.23	12.23	12.28	12.21	45.8M
November 11, 2025	12.34	12.28	12.28	12.36	12.25	50.01M
November 10, 2025	12.27	12.34	12.34	12.35	12.22	59.18M
November 07, 2025	12.3	12.26	12.26	12.33	12.26	47.6M
November 06, 2025	12.29	12.31	12.31	12.34	12.23	56.52M
November 05, 2025	12.21	12.28	12.28	12.31	12.2	42.87M
November 04, 2025	12.38	12.29	12.29	12.4	12.24	74.42M
November 03, 2025	12.46	12.42	12.42	12.46	12.32	66.44M
October 31, 2025	12.37	12.39	12.39	12.45	12.37	65.99M
October 30, 2025	12.48	12.38	12.38	12.56	12.37	85.98M
October 29, 2025	12.39	12.49	12.49	12.5	12.39	83.46M
October 28, 2025	12.59	12.51	12.51	12.59	12.46	84.32M
October 27, 2025	12.7	12.61	12.61	12.72	12.54	122.87M
October 24, 2025	12.39	12.72	12.72	12.8	12.37	193.47M
October 23, 2025	12.37	12.38	12.38	12.39	12.28	72.01M
October 22, 2025	12.33	12.4	12.4	12.44	12.33	84.89M

Chongqing Changan Automobile Company Limited (000625.SZ) SHZ