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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.1	11.04	11.04	11.15	11.04	43.29M
February 12, 2026	11.2	11.12	11.12	11.2	11.11	40.03M
February 11, 2026	11.21	11.18	11.18	11.24	11.18	33.09M
February 10, 2026	11.22	11.22	11.22	11.26	11.18	37.4M
February 09, 2026	11.22	11.22	11.22	11.25	11.2	34.09M
February 06, 2026	11.28	11.19	11.19	11.29	11.18	39.05M
February 05, 2026	11.2	11.27	11.27	11.3	11.16	76.5M
February 04, 2026	11.03	11.13	11.13	11.15	11.01	52.12M
February 03, 2026	11.03	11.07	11.07	11.09	11.01	40.71M
February 02, 2026	11.08	11.01	11.01	11.16	11	59.6M
January 30, 2026	11.3	11.12	11.12	11.31	11.11	96.88M
January 29, 2026	11.25	11.38	11.38	11.4	11.11	103.78M
January 28, 2026	11.45	11.29	11.29	11.46	11.26	101.56M
January 27, 2026	11.57	11.47	11.47	11.57	11.45	65.84M
January 26, 2026	11.7	11.57	11.57	11.7	11.57	76.05M
January 23, 2026	11.61	11.7	11.7	11.76	11.6	90.82M
January 22, 2026	11.63	11.61	11.61	11.65	11.6	49.01M
January 21, 2026	11.65	11.62	11.62	11.65	11.6	50.4M
January 20, 2026	11.67	11.67	11.67	11.72	11.63	55.02M
January 19, 2026	11.69	11.69	11.69	11.72	11.66	47.43M
January 16, 2026	11.76	11.69	11.69	11.78	11.66	64.8M
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

Chongqing Changan Automobile Company Limited (000625.SZ) SHZ