SAIC Motor Corporation Limited - 600104.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.4	15.35	15.35	15.54	15.1	64.62M
December 03, 2025	15.44	15.38	15.38	15.58	15.31	50.82M
December 02, 2025	15.46	15.52	15.52	15.87	15.4	100.43M
December 01, 2025	15.42	15.47	15.47	15.75	15.28	178.35M
November 28, 2025	14.86	14.97	14.97	15	14.81	45.61M
November 27, 2025	14.87	14.86	14.86	15.02	14.8	29.8M
November 26, 2025	14.93	14.86	14.86	15.01	14.82	31.4M
November 25, 2025	14.87	14.92	14.92	15	14.78	41.04M
November 24, 2025	14.9	14.79	14.79	14.91	14.73	41.26M
November 21, 2025	14.9	14.7	14.7	14.98	14.7	55.71M
November 20, 2025	15.31	15.02	15.02	15.38	15.01	58.28M
November 19, 2025	15.38	15.3	15.3	15.45	15.2	44.74M
November 18, 2025	15.63	15.38	15.38	15.68	15.35	61.53M
November 17, 2025	15.77	15.66	15.66	15.83	15.65	29.95M
November 14, 2025	15.87	15.81	15.81	15.97	15.81	27.12M
November 13, 2025	15.67	15.92	15.92	15.97	15.66	43.21M
November 12, 2025	15.91	15.66	15.66	15.91	15.6	57.18M
November 11, 2025	16.08	15.9	15.9	16.09	15.88	38.74M
November 10, 2025	15.97	16.08	16.08	16.17	15.91	42.37M
November 07, 2025	15.85	15.97	15.97	16.06	15.79	37.72M
November 06, 2025	15.87	15.88	15.88	15.97	15.87	41.2M
November 05, 2025	15.9	15.9	15.9	15.96	15.73	54.16M
November 04, 2025	16.2	15.97	15.97	16.26	15.95	55.66M
November 03, 2025	16.63	16.22	16.22	16.69	16.07	88.01M
October 31, 2025	16.98	16.63	16.63	17.05	16.63	70.75M
October 30, 2025	16.65	16.75	16.75	16.9	16.61	41.62M
October 29, 2025	16.57	16.69	16.69	16.71	16.48	29.92M
October 28, 2025	16.69	16.56	16.56	16.7	16.47	31.04M
October 27, 2025	16.78	16.68	16.68	16.78	16.62	34.64M
October 24, 2025	16.57	16.68	16.68	16.77	16.5	32.43M
October 23, 2025	16.47	16.53	16.53	16.54	16.32	25.99M
October 22, 2025	16.48	16.46	16.46	16.53	16.43	21.66M
October 21, 2025	16.45	16.51	16.51	16.54	16.42	30.58M
October 20, 2025	16.5	16.44	16.44	16.58	16.35	27.86M
October 17, 2025	16.72	16.35	16.35	16.84	16.35	48.23M
October 16, 2025	16.79	16.79	16.79	17.05	16.71	39.14M
October 15, 2025	16.55	16.82	16.82	16.83	16.52	46.77M
October 14, 2025	16.85	16.52	16.52	16.96	16.5	56.9M
October 13, 2025	16.68	16.79	16.79	16.84	16.49	56.75M
October 10, 2025	17.45	17.13	17.13	17.49	17.11	54.4M
October 09, 2025	17.38	17.52	17.52	17.57	17.16	86.5M
September 30, 2025	16.93	17.12	17.12	17.12	16.87	51.66M
September 29, 2025	17.04	16.9	16.9	17.07	16.68	82.78M
September 26, 2025	17.09	17.04	17.04	17.5	17	79.48M
September 25, 2025	17.46	17.16	17.16	17.57	17.1	112.66M
September 24, 2025	18.25	17.66	17.66	18.25	17.26	163.29M
September 23, 2025	19.02	18.7	18.7	19.04	18.48	67.6M
September 22, 2025	19.25	19.06	19.06	19.34	18.81	72.75M
September 19, 2025	18.8	19.25	19.25	19.29	18.55	96.13M
September 18, 2025	18.9	18.81	18.81	19.25	18.61	77.04M
September 17, 2025	18.68	18.9	18.9	19.22	18.56	75.31M
September 16, 2025	18.8	18.68	18.68	19.26	18.56	74.6M
September 15, 2025	18.47	18.76	18.76	18.9	18.45	60.01M
September 12, 2025	18.91	18.55	18.55	19.01	18.5	63.03M
September 11, 2025	18.9	18.97	18.97	18.97	18.64	48.36M
September 10, 2025	18.93	18.85	18.85	19.02	18.72	40.08M
September 09, 2025	18.96	18.99	18.99	19.12	18.82	59.14M
September 08, 2025	19.03	18.95	18.95	19.33	18.92	62.82M
September 05, 2025	18.72	19.02	19.02	19.05	18.51	59.37M
September 04, 2025	19.01	18.7	18.7	19.17	18.47	92.07M

SAIC Motor Corporation Limited (600104.SS) SHH