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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.91	13.05	13.05	13.14	12.9	131.13M
August 15, 2025	12.84	12.93	12.93	12.98	12.82	75.92M
August 14, 2025	13.08	12.88	12.88	13.09	12.85	87.73M
August 13, 2025	13.07	13.03	13.03	13.12	13.01	97.2M
August 12, 2025	13.05	13.05	13.05	13.2	12.98	111.16M
August 11, 2025	12.83	12.95	12.95	12.98	12.8	78.11M
August 08, 2025	12.85	12.79	12.79	12.85	12.78	50.21M
August 07, 2025	12.94	12.87	12.87	12.98	12.85	60.96M
August 06, 2025	12.93	12.91	12.91	12.95	12.83	67.46M
August 05, 2025	12.91	12.92	12.92	12.95	12.85	57.35M
August 04, 2025	12.78	12.91	12.91	12.92	12.68	69.55M
August 01, 2025	12.86	12.82	12.82	13	12.76	81.23M
July 31, 2025	13.2	12.86	12.86	13.2	12.8	151.31M
July 30, 2025	13.47	13.22	13.22	13.62	13.12	220.69M
July 29, 2025	13.4	13.27	13.27	13.4	13.05	164.44M
July 28, 2025	13.01	13.37	13.37	13.42	12.95	206M
July 25, 2025	12.87	12.95	12.95	13.1	12.81	123.59M
July 24, 2025	12.69	12.84	12.84	12.84	12.67	93.55M
July 23, 2025	12.83	12.65	12.65	12.85	12.64	102.33M
July 22, 2025	12.96	13.01	12.72	13.02	12.88	76.39M
July 21, 2025	12.86	12.98	12.69	12.98	12.86	69.2M
July 18, 2025	12.82	12.85	12.85	12.86	12.79	48.85M
July 17, 2025	12.8	12.84	12.84	12.84	12.76	58.68M
July 16, 2025	12.75	12.8	12.8	12.88	12.73	64.02M
July 15, 2025	12.74	12.72	12.72	12.83	12.66	53.14M
July 14, 2025	12.78	12.74	12.74	12.8	12.73	36.82M
July 11, 2025	12.72	12.78	12.78	12.83	12.68	58.68M
July 10, 2025	12.76	12.74	12.74	12.79	12.68	43.97M
July 09, 2025	12.76	12.76	12.76	12.86	12.71	74.19M
July 08, 2025	12.57	12.71	12.71	12.73	12.55	43.03M
July 07, 2025	12.63	12.59	12.59	12.64	12.57	31.81M
July 04, 2025	12.71	12.63	12.63	12.71	12.62	42.96M
July 03, 2025	12.71	12.72	12.72	12.74	12.67	38.34M
July 02, 2025	12.74	12.71	12.71	12.82	12.66	47.79M
July 01, 2025	12.77	12.74	12.74	12.87	12.69	52.98M
June 30, 2025	12.7	12.76	12.76	12.76	12.66	45.98M
June 27, 2025	12.79	12.7	12.7	12.85	12.66	65.66M
June 26, 2025	12.8	12.75	12.75	12.91	12.7	87.83M
June 25, 2025	12.62	12.8	12.8	12.85	12.58	94.71M
June 24, 2025	12.53	12.61	12.61	12.63	12.53	58.33M
June 23, 2025	12.35	12.44	12.44	12.46	12.24	37.84M
June 20, 2025	12.39	12.4	12.4	12.47	12.37	32.1M
June 19, 2025	12.57	12.42	12.42	12.57	12.4	45.78M
June 18, 2025	12.58	12.57	12.57	12.62	12.5	39.49M
June 17, 2025	12.74	12.62	12.62	12.74	12.56	58.54M
June 16, 2025	12.86	12.74	12.74	12.96	12.7	81.32M
June 13, 2025	12.86	12.93	12.93	13.09	12.78	169.73M
June 12, 2025	12.79	12.91	12.91	12.95	12.73	71.63M
June 11, 2025	12.81	12.84	12.84	12.93	12.8	54.74M
June 10, 2025	13	12.8	12.8	13.01	12.72	84.81M
June 09, 2025	12.86	13.04	13.04	13.07	12.76	115.43M
June 06, 2025	13.2	12.84	12.84	13.2	12.76	137.53M
June 05, 2025	12.76	12.98	12.98	13.28	12.55	227.08M
June 04, 2025	12.66	12.56	12.56	12.7	12.53	43.12M
June 03, 2025	12.32	12.59	12.59	12.65	12.26	101.92M
May 30, 2025	12.45	12.35	12.35	12.47	12.33	50.64M
May 29, 2025	12.3	12.53	12.53	12.59	12.28	81.94M
May 28, 2025	12.37	12.3	12.3	12.52	12.28	55.96M
May 27, 2025	12.41	12.35	12.35	12.48	12.31	58.59M
May 26, 2025	12.72	12.48	12.48	12.73	12.45	108.1M

Chongqing Changan Automobile Company Limited (000625.SZ) SHZ