Chongqing Changan Automobile Company Limited (000625.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000625.SZ Historical Return
If you invested ¥1000 in Chongqing Changan Automobile Company Limited (000625.SZ) 10 years ago, it would be worth ¥984.35 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥471.39, while ¥1000 invested 1 year ago would be worth ¥558.06. This corresponds to total returns of -1.56%, -52.86%, -44.19%, respectively, with annualized returns of -0.16%, -13.96%, -44.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000625.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 6.93 | 7.11 | 7.11 | 7.18 | 6.87 | 95.46M |
| July 09, 2026 | 6.96 | 6.94 | 6.94 | 7.01 | 6.88 | 63.66M |
| July 08, 2026 | 7.05 | 6.99 | 6.99 | 7.07 | 6.96 | 49.47M |
| July 07, 2026 | 7.17 | 7.07 | 7.07 | 7.21 | 7.04 | 61.21M |
| July 06, 2026 | 7.23 | 7.18 | 7.18 | 7.27 | 7.17 | 64.52M |
| July 03, 2026 | 7.15 | 7.24 | 7.24 | 7.28 | 7.15 | 87M |
| July 02, 2026 | 7.21 | 7.14 | 7.14 | 7.37 | 7.14 | 97.17M |
| July 01, 2026 | 7.19 | 7.19 | 7.19 | 7.23 | 7.1 | 84.03M |
| June 30, 2026 | 7.17 | 7.17 | 7.17 | 7.42 | 7.11 | 109.81M |
| June 29, 2026 | 6.81 | 7.23 | 7.23 | 7.24 | 6.66 | 181.49M |
| June 26, 2026 | 6.98 | 6.86 | 6.86 | 6.99 | 6.83 | 92.83M |
| June 25, 2026 | 6.97 | 7.03 | 7.03 | 7.12 | 6.91 | 91.01M |
| June 24, 2026 | 7.28 | 7.02 | 7.02 | 7.31 | 7.02 | 96.59M |
| June 23, 2026 | 7.3 | 7.27 | 7.27 | 7.54 | 7.26 | 89.36M |
| June 22, 2026 | 7.39 | 7.36 | 7.36 | 7.39 | 7.13 | 106.79M |
| June 18, 2026 | 7.35 | 7.45 | 7.45 | 7.5 | 7.25 | 97.18M |
| June 17, 2026 | 7.51 | 7.39 | 7.39 | 7.51 | 7.38 | 57.02M |
| June 16, 2026 | 7.65 | 7.53 | 7.53 | 7.66 | 7.5 | 63.63M |
| June 15, 2026 | 7.58 | 7.67 | 7.67 | 7.79 | 7.58 | 81.18M |
| June 12, 2026 | 7.46 | 7.54 | 7.54 | 7.61 | 7.44 | 91.86M |
| June 11, 2026 | 7.4 | 7.44 | 7.44 | 7.48 | 7.32 | 78.38M |
| June 10, 2026 | 7.6 | 7.47 | 7.47 | 7.61 | 7.42 | 94.6M |
| June 09, 2026 | 7.82 | 7.68 | 7.68 | 7.85 | 7.62 | 73.99M |
| June 08, 2026 | 7.88 | 7.8 | 7.8 | 7.96 | 7.77 | 76.51M |
| June 05, 2026 | 7.96 | 8 | 8 | 8.09 | 7.95 | 58.09M |
| June 04, 2026 | 8.1 | 8 | 8 | 8.21 | 7.96 | 78.47M |
| June 03, 2026 | 8.38 | 8.16 | 8.16 | 8.38 | 8.14 | 130.48M |
| 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 |
AD
