Chongqing Changan Automobile Company Limited (000625.SZ) SHZ

8.46

+0.39(+4.83%)

Updated at June 02 03:04PM

Currency In CNY

000625.SZ Historical Return

If you invested ¥1000 in Chongqing Changan Automobile Company Limited (000625.SZ) 10 years ago, it would be worth ¥1,344.99 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥726.18, while ¥1000 invested 1 year ago would be worth ¥690.61. This corresponds to total returns of 34.5%, -27.38%, -30.94%, respectively, with annualized returns of 3.01%, -6.2%, -30.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000625.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	8.04	8.46	8.46	8.58	8.03	222.21M
June 01, 2026	7.87	8.07	8.07	8.08	7.81	104.84M
May 29, 2026	7.91	7.92	7.92	8.04	7.77	138.99M
May 28, 2026	8.07	7.88	7.88	8.07	7.85	124.16M
May 27, 2026	8.25	8.1	8.1	8.32	8.08	103.28M
May 26, 2026	8.32	8.3	8.3	8.55	8.27	116.64M
May 25, 2026	8.42	8.38	8.38	8.44	8.32	61.56M
May 22, 2026	8.43	8.44	8.44	8.49	8.3	75.58M
May 21, 2026	8.83	8.47	8.47	8.83	8.37	107.22M
May 20, 2026	8.58	8.48	8.48	8.58	8.35	113.58M
May 19, 2026	8.56	8.62	8.62	8.86	8.55	116.27M
May 18, 2026	8.83	8.61	8.61	8.83	8.58	102.62M
May 15, 2026	8.87	8.87	8.87	9.01	8.76	101.66M
May 14, 2026	9.09	8.9	8.9	9.11	8.9	103.61M
May 13, 2026	9.15	9.09	9.09	9.16	9.07	74.63M
May 12, 2026	9.3	9.17	9.17	9.3	9.16	75.4M
May 11, 2026	9.26	9.3	9.3	9.3	9.17	100.55M
May 08, 2026	9.35	9.29	9.29	9.38	9.26	91.23M
May 07, 2026	9.43	9.36	9.36	9.49	9.35	88.86M
May 06, 2026	9.55	9.45	9.45	9.59	9.43	92.33M
April 30, 2026	9.68	9.53	9.53	9.68	9.52	82.18M
April 29, 2026	9.69	9.69	9.69	9.71	9.65	62.77M
April 28, 2026	9.7	9.73	9.73	9.82	9.66	66.31M
April 27, 2026	9.89	9.83	9.83	9.91	9.82	61.18M
April 24, 2026	9.98	9.91	9.91	9.99	9.9	68.52M
April 23, 2026	9.96	10.01	10.01	10.14	9.96	84.31M
April 22, 2026	9.97	10	10	10.19	9.9	115.33M
April 21, 2026	10.02	9.96	9.96	10.03	9.95	57.5M
April 20, 2026	10.06	10.04	10.04	10.13	10.02	71.86M
April 17, 2026	10.12	10.06	10.06	10.15	10.03	72.1M
April 16, 2026	10.03	10.15	10.15	10.33	10.03	122.39M
April 15, 2026	10.11	10.04	10.04	10.13	10.03	33.45M
April 14, 2026	10.13	10.11	10.11	10.15	10.06	36.76M
April 13, 2026	10.04	10.1	10.1	10.12	10.02	46.07M
April 10, 2026	10.01	10.12	10.12	10.22	10.01	66.41M
April 09, 2026	10.09	10.02	10.02	10.11	10.01	45.04M
April 08, 2026	10.05	10.15	10.15	10.15	10.03	68.49M
April 07, 2026	10.01	9.98	9.98	10.02	9.92	33.46M
April 03, 2026	10.04	10.03	10.03	10.14	9.99	46.25M
April 02, 2026	10.03	9.98	9.98	10.09	9.96	44.12M
April 01, 2026	10.1	10.03	10.03	10.11	9.99	43.21M
March 31, 2026	9.96	10	10	10.19	9.96	64.83M
March 30, 2026	9.9	9.95	9.95	9.98	9.88	39.78M
March 27, 2026	9.92	10.01	10.01	10.03	9.9	40.34M
March 26, 2026	10.12	10	10	10.16	9.99	52.38M
March 25, 2026	10.11	10.14	10.14	10.17	10.08	57.84M
March 24, 2026	10.14	10.14	10.14	10.17	9.96	54.7M
March 23, 2026	10.22	10.04	10.04	10.34	10.01	80.93M
March 20, 2026	10.62	10.39	10.39	10.67	10.38	64.97M
March 19, 2026	10.73	10.62	10.62	10.75	10.61	48.36M
March 18, 2026	10.82	10.77	10.77	10.84	10.73	44M
March 17, 2026	10.86	10.84	10.84	10.93	10.82	51.87M
March 16, 2026	10.8	10.85	10.85	10.86	10.74	46.02M
March 13, 2026	10.81	10.82	10.82	10.88	10.79	47.52M
March 12, 2026	10.86	10.84	10.84	10.88	10.81	37.34M
March 11, 2026	10.81	10.89	10.89	10.93	10.79	60.11M
March 10, 2026	10.82	10.81	10.81	10.83	10.79	19.46M
March 09, 2026	10.8	10.78	10.78	10.84	10.72	58.28M
March 06, 2026	10.82	10.87	10.87	10.88	10.76	40.03M
March 05, 2026	10.86	10.84	10.84	10.9	10.82	45.14M