Chongqing Changan Automobile Company Limited (200625.SZ) SHZ
4.02
+0.03(+0.75%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.02
+0.03(+0.75%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4 | 4.02 | 4.02 | 4.03 | 3.99 | 1.75M |
| April 02, 2026 | 4.02 | 3.99 | 3.99 | 4.02 | 3.95 | 3.76M |
| April 01, 2026 | 4.02 | 4 | 4 | 4.04 | 3.98 | 6.51M |
| March 31, 2026 | 4.01 | 4.03 | 4.03 | 4.05 | 4 | 2.35M |
| March 30, 2026 | 3.99 | 4.01 | 4.01 | 4.02 | 3.98 | 2.78M |
| March 27, 2026 | 4.02 | 4.03 | 4.03 | 4.04 | 4 | 2.2M |
| March 26, 2026 | 4.05 | 4.03 | 4.03 | 4.07 | 4.01 | 2.41M |
| March 25, 2026 | 4.05 | 4.05 | 4.05 | 4.07 | 4.02 | 3.09M |
| March 24, 2026 | 4.04 | 4.04 | 4.04 | 4.05 | 3.99 | 3.01M |
| March 23, 2026 | 4.09 | 3.99 | 3.99 | 4.09 | 3.97 | 7.46M |
| March 20, 2026 | 4.16 | 4.11 | 4.11 | 4.17 | 4.11 | 4.71M |
| March 19, 2026 | 4.2 | 4.14 | 4.14 | 4.2 | 4.13 | 4.15M |
| March 18, 2026 | 4.25 | 4.22 | 4.22 | 4.25 | 4.19 | 2.62M |
| March 17, 2026 | 4.23 | 4.25 | 4.25 | 4.26 | 4.23 | 1.89M |
| March 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | 1.73M |
| March 13, 2026 | 4.2 | 4.24 | 4.24 | 4.24 | 4.2 | 2.18M |
| March 12, 2026 | 4.22 | 4.21 | 4.21 | 4.22 | 4.2 | 1.7M |
| March 11, 2026 | 4.2 | 4.21 | 4.21 | 4.22 | 4.18 | 2.45M |
| March 10, 2026 | 4.17 | 4.2 | 4.2 | 4.21 | 4.17 | 1.02M |
| March 09, 2026 | 4.16 | 4.17 | 4.17 | 4.18 | 4.15 | 2.28M |
| March 06, 2026 | 4.14 | 4.19 | 4.19 | 4.19 | 4.13 | 2.16M |
| March 05, 2026 | 4.15 | 4.15 | 4.15 | 4.18 | 4.14 | 2.74M |
| March 04, 2026 | 4.15 | 4.14 | 4.14 | 4.17 | 4.13 | 2.83M |
| March 03, 2026 | 4.17 | 4.14 | 4.14 | 4.22 | 4.14 | 6.26M |
| March 02, 2026 | 4 | 4.1 | 4.1 | 4.11 | 3.98 | 3.82M |
| February 27, 2026 | 4.17 | 4.06 | 4.06 | 4.17 | 4.04 | 9.16M |
| February 26, 2026 | 4.23 | 4.17 | 4.17 | 4.24 | 4.15 | 3.54M |
| February 25, 2026 | 4.27 | 4.22 | 4.22 | 4.29 | 4.21 | 3.68M |
| February 24, 2026 | 4.25 | 4.27 | 4.27 | 4.29 | 4.24 | 2.55M |
| February 13, 2026 | 4.27 | 4.24 | 0 | 4.28 | 4.24 | 2.89M |
| February 12, 2026 | 4.17 | 4.28 | 0 | 4.28 | 4.16 | 7.21M |
| February 11, 2026 | 4.17 | 4.16 | 0 | 4.17 | 4.15 | 1.87M |
| February 10, 2026 | 4.17 | 4.17 | 0 | 4.17 | 4.14 | 2.12M |
| February 09, 2026 | 4.16 | 4.17 | 0 | 4.18 | 4.15 | 2.91M |
| February 06, 2026 | 4.14 | 4.14 | 0 | 4.16 | 4.09 | 5.18M |
| February 05, 2026 | 4.04 | 4.13 | 0 | 4.16 | 3.99 | 17.11M |
| February 04, 2026 | 3.94 | 3.89 | 0 | 3.95 | 3.85 | 4.04M |
| February 03, 2026 | 3.93 | 3.93 | 0 | 3.96 | 3.92 | 2.35M |
| February 02, 2026 | 4.02 | 3.92 | 0 | 4.03 | 3.87 | 7.45M |
| January 30, 2026 | 4.05 | 4.04 | 0 | 4.05 | 4.02 | 1.73M |
| January 29, 2026 | 4.07 | 4.06 | 0 | 4.07 | 4.03 | 3.87M |
| January 28, 2026 | 4.05 | 4.07 | 0 | 4.08 | 4.04 | 3.08M |
| January 27, 2026 | 4.05 | 4.05 | 0 | 4.06 | 4.04 | 1.85M |
| January 26, 2026 | 4.1 | 4.06 | 0 | 4.11 | 4.03 | 3.68M |
| January 23, 2026 | 4.03 | 4.1 | 0 | 4.11 | 4.03 | 3.13M |
| January 22, 2026 | 4.13 | 4.03 | 0 | 4.14 | 4.03 | 5.15M |
| January 21, 2026 | 4.17 | 4.13 | 0 | 4.17 | 4.12 | 2.54M |
| January 20, 2026 | 4.18 | 4.16 | 0 | 4.19 | 4.14 | 2.66M |
| January 19, 2026 | 4.19 | 4.18 | 0 | 4.2 | 4.17 | 2.06M |
| January 16, 2026 | 4.17 | 4.19 | 0 | 4.21 | 4.17 | 2.96M |
| January 15, 2026 | 4.16 | 4.19 | 0 | 4.2 | 4.14 | 3.43M |
| January 14, 2026 | 4.18 | 4.16 | 0 | 4.2 | 4.15 | 4.13M |
| January 13, 2026 | 4.24 | 4.18 | 0 | 4.24 | 4.18 | 3.75M |
| January 12, 2026 | 4.26 | 4.25 | 0 | 4.27 | 4.22 | 3.38M |
| January 09, 2026 | 4.27 | 4.27 | 0 | 4.28 | 4.25 | 3.61M |
| January 08, 2026 | 4.27 | 4.27 | 0 | 4.29 | 4.26 | 2.14M |
| January 07, 2026 | 4.28 | 4.26 | 0 | 4.29 | 4.26 | 2.49M |
| January 06, 2026 | 4.27 | 4.28 | 0 | 4.29 | 4.26 | 3.48M |
| January 05, 2026 | 4.28 | 4.27 | 0 | 4.29 | 4.26 | 2.64M |
| December 31, 2025 | 4.26 | 4.26 | 0 | 4.27 | 4.24 | 1.53M |