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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	19.06	19.05	19.05	19.25	18.76	79.63M
September 02, 2025	19.16	18.95	18.95	19.38	18.8	73.94M
September 01, 2025	18.79	19.04	19.04	19.54	18.79	124.72M
August 29, 2025	19.09	18.79	18.79	19.36	18.75	115.97M
August 28, 2025	18.71	18.93	18.93	19.05	18.44	89.73M
August 27, 2025	19.6	18.91	18.91	19.88	18.9	123.05M
August 26, 2025	20.5	19.65	19.65	20.5	19.26	166.66M
August 25, 2025	20.49	20.53	20.53	20.63	19.95	138.16M
August 22, 2025	19.89	20.21	20.21	20.27	19.74	98.46M
August 21, 2025	20.15	19.8	19.8	20.15	19.6	141.43M
August 20, 2025	18.03	19.8	19.8	19.8	17.98	206.88M
August 19, 2025	18.33	18	18	18.34	17.9	68.15M
August 18, 2025	18.67	18.25	18.25	18.75	18.25	85.36M
August 15, 2025	18.17	18.4	18.4	18.78	18.17	97.76M
August 14, 2025	18.05	18.06	18.06	18.22	17.9	66.11M
August 13, 2025	18.06	17.99	17.99	18.25	17.87	73.36M
August 12, 2025	17.66	18.01	18.01	18.25	17.6	85.88M
August 11, 2025	17.39	17.6	17.6	17.87	17.38	56.07M
August 08, 2025	17.35	17.38	17.38	17.51	17.27	31.23M
August 07, 2025	17.6	17.41	17.41	17.76	17.24	56.89M
August 06, 2025	17.96	17.53	17.53	17.97	17.52	70.86M
August 05, 2025	17.38	17.93	17.93	18.37	17.32	112.49M
August 04, 2025	17.22	17.37	17.37	17.45	17.12	53.01M
August 01, 2025	17.19	17.23	17.23	17.36	17.11	39.54M
July 31, 2025	17.5	17.18	17.18	17.57	17.11	42.19M
July 30, 2025	17.68	17.55	17.46	17.99	17.48	64.38M
July 29, 2025	17.6	17.68	17.59	17.83	17.42	65.88M
July 28, 2025	17.65	17.59	17.5	17.87	17.57	56.42M
July 25, 2025	17.65	17.47	17.38	17.7	17.43	50.76M

SAIC Motor Corporation Limited (600104.SS) SHH