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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.38	14.32	14.32	14.44	14.31	39.13M
February 12, 2026	14.49	14.4	14.4	14.52	14.38	36.43M
February 11, 2026	14.47	14.51	14.51	14.55	14.46	33.58M
February 10, 2026	14.51	14.48	14.48	14.58	14.45	40.43M
February 09, 2026	14.53	14.5	14.5	14.54	14.45	40.93M
February 06, 2026	14.42	14.45	14.45	14.53	14.33	40.26M
February 05, 2026	14.43	14.48	14.48	14.53	14.38	55.07M
February 04, 2026	14.21	14.43	14.43	14.44	14.19	65.65M
February 03, 2026	14.15	14.26	14.26	14.28	14.1	55.25M
February 02, 2026	14.13	14.05	14.05	14.27	14.04	66.1M
January 30, 2026	14.35	14.14	14.14	14.35	14.06	71.86M
January 29, 2026	14.15	14.37	14.37	14.37	14.02	121.38M
January 28, 2026	14.39	14.2	14.2	14.42	14.18	95.18M
January 27, 2026	14.58	14.38	14.38	14.62	14.34	82.71M
January 26, 2026	14.86	14.61	14.61	14.88	14.56	111.64M
January 23, 2026	14.96	14.82	14.82	15.12	14.78	185.3M
January 22, 2026	15.11	14.96	14.96	15.17	14.93	103.29M
January 21, 2026	15.24	15.12	15.12	15.25	15.1	75.39M
January 20, 2026	15.28	15.28	15.28	15.4	15.22	78.49M
January 19, 2026	15.04	15.25	15.25	15.34	15.01	110.3M
January 16, 2026	15.3	14.99	14.99	15.46	14.75	200.68M
January 15, 2026	15.02	14.87	14.87	15.14	14.84	85.18M
January 14, 2026	15.49	15.08	15.08	15.57	15.02	128.58M
January 13, 2026	15.59	15.49	15.49	15.97	15.44	105.8M
January 12, 2026	15.4	15.42	15.42	15.45	15.32	61.72M
January 09, 2026	15.41	15.4	15.4	15.66	15.34	71.23M
January 08, 2026	15.4	15.37	15.37	15.47	15.34	45.35M
January 07, 2026	15.51	15.3	15.3	15.51	15.28	57.65M
January 06, 2026	15.23	15.54	15.54	15.55	15.21	68.29M
January 05, 2026	15.25	15.26	15.26	15.29	15.15	51.58M
December 31, 2025	15.36	15.22	15.22	15.49	15.22	34.46M
December 30, 2025	15.34	15.35	15.35	15.39	15.24	31.06M
December 29, 2025	15.5	15.37	15.37	15.52	15.35	37.08M
December 26, 2025	15.41	15.49	15.49	15.64	15.4	39.32M
December 25, 2025	15.43	15.44	15.44	15.51	15.37	26.09M
December 24, 2025	15.46	15.44	15.44	15.49	15.35	34.91M
December 23, 2025	15.58	15.49	15.49	15.59	15.45	32.82M
December 22, 2025	15.72	15.59	15.59	15.84	15.58	51M
December 19, 2025	15.48	15.71	15.71	15.74	15.46	47.18M
December 18, 2025	15.61	15.48	15.48	15.61	15.47	39.26M
December 17, 2025	15.61	15.65	15.65	15.72	15.53	45.66M
December 16, 2025	15.81	15.66	15.66	15.92	15.61	70.83M
December 15, 2025	15.6	15.8	15.8	15.87	15.46	100.24M
December 12, 2025	15.44	15.72	15.72	15.82	15.22	151.19M
December 11, 2025	15.28	15.48	15.48	15.54	15.23	72.66M
December 10, 2025	15.11	15.35	15.35	15.36	15.01	48.45M
December 09, 2025	15.21	15.15	15.15	15.39	15.13	53.01M
December 08, 2025	15.51	15.24	15.24	15.52	15.22	76.62M
December 05, 2025	15.38	15.45	15.45	15.48	15.33	49.51M
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

SAIC Motor Corporation Limited (600104.SS) SHH