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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	12.35	12.39	12.39	12.42	12.34	107.44M
October 20, 2025	12.59	12.38	12.38	12.6	12.34	148.94M
October 17, 2025	13.06	12.48	12.48	13.12	12.43	373.57M
October 16, 2025	13	13.33	13.33	13.84	12.99	572.14M
October 15, 2025	12.53	12.84	12.84	12.88	12.5	254.96M
October 14, 2025	12.51	12.54	12.54	12.82	12.46	184.21M
October 13, 2025	12.13	12.5	12.5	12.51	12.08	120.78M
October 10, 2025	12.34	12.44	12.44	12.55	12.33	126.92M
October 09, 2025	12.24	12.32	12.32	12.32	12.13	98.79M
September 30, 2025	12.16	12.23	12.23	12.3	12.14	68.12M
September 29, 2025	12.2	12.18	12.18	12.23	12.09	78.46M
September 26, 2025	12.05	12.28	12.28	12.5	12	140.21M
September 25, 2025	12.14	12.08	12.08	12.15	12.06	63.75M
September 24, 2025	12.08	12.17	12.17	12.18	12.04	57.76M
September 23, 2025	12.3	12.11	12.11	12.3	12.02	77.4M
September 22, 2025	12.3	12.19	12.19	12.3	12.15	62.26M
September 19, 2025	12.52	12.25	12.25	12.52	12.2	81.38M
September 18, 2025	12.52	12.3	12.3	12.52	12.26	127.56M
September 17, 2025	12.43	12.44	12.44	12.47	12.35	87.72M
September 16, 2025	12.5	12.45	12.45	12.52	12.38	86.57M
September 15, 2025	12.5	12.53	12.53	12.56	12.48	91.18M
September 12, 2025	12.52	12.45	12.45	12.56	12.43	101.08M
September 11, 2025	12.56	12.57	12.57	12.6	12.44	100.99M
September 10, 2025	12.57	12.62	12.62	12.77	12.49	149.06M
September 09, 2025	12.39	12.58	12.58	12.74	12.37	176.26M
September 08, 2025	12.5	12.41	12.41	12.53	12.36	112.69M
September 05, 2025	12.33	12.46	12.46	12.46	12.28	80.56M

Chongqing Changan Automobile Company Limited (000625.SZ) SHZ