China Automotive Engineering Research Institute Co., Ltd. - 601965.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.24	17.03	17.03	17.51	16.88	10.91M
January 13, 2026	17.73	17.3	17.3	17.73	17.24	8.85M
January 12, 2026	17.63	17.74	17.74	17.95	17.56	11.31M
January 09, 2026	17.36	17.66	17.66	18.03	17.22	13.81M
January 08, 2026	17.57	17.33	17.33	17.64	17.21	9.05M
January 07, 2026	17.66	17.64	17.64	17.94	17.32	10.96M
January 06, 2026	16.71	17.81	17.81	17.94	16.68	22.19M
January 05, 2026	16.61	16.71	16.71	16.77	16.45	4.81M
December 31, 2025	16.8	16.6	16.6	16.89	16.5	5.13M
December 30, 2025	16.73	16.79	16.79	16.88	16.63	5.29M
December 29, 2025	17.63	16.84	16.84	17.75	16.77	14.06M
December 26, 2025	17.38	17.68	17.68	17.85	17.25	7.63M
December 25, 2025	17.22	17.39	17.39	17.5	17.15	4.46M
December 24, 2025	17.33	17.22	17.22	17.33	17.14	4.22M
December 23, 2025	17.6	17.27	17.27	17.81	17.21	8.06M
December 22, 2025	17.71	17.76	17.76	18.1	17.59	12.18M
December 19, 2025	17.39	17.59	17.59	17.78	17.33	8.52M
December 18, 2025	17.18	17.33	17.33	17.44	17.16	5.73M
December 17, 2025	16.8	17.24	17.24	17.54	16.75	9.44M
December 16, 2025	16.97	17.08	16.98	17.16	16.56	11.92M
December 15, 2025	16.38	16.38	16.28	16.54	16.29	3.03M
December 12, 2025	16.45	16.47	16.37	16.5	16.07	5.08M
December 11, 2025	16.72	16.45	16.35	16.74	16.36	3.93M
December 10, 2025	16.63	16.72	16.62	16.79	16.52	2.38M
December 09, 2025	16.88	16.7	16.6	16.92	16.65	3.32M
December 08, 2025	16.98	16.92	16.82	17.02	16.89	2.21M
December 05, 2025	16.97	16.95	16.95	17.02	16.81	2.65M
December 04, 2025	16.78	16.98	16.98	17.02	16.68	4.36M
December 03, 2025	16.8	16.72	16.72	16.85	16.67	2.9M
December 02, 2025	16.9	16.84	16.84	16.99	16.82	2.36M
December 01, 2025	16.8	16.91	16.91	16.94	16.79	2.2M
November 28, 2025	16.91	16.81	16.81	16.95	16.77	3.61M
November 27, 2025	17.02	16.92	16.92	17.09	16.9	2.31M
November 26, 2025	16.91	17.02	17.02	17.08	16.91	2.53M
November 25, 2025	17.02	16.91	16.91	17.05	16.9	2.98M
November 24, 2025	16.87	17.01	17.01	17.1	16.8	3.17M
November 21, 2025	16.77	16.79	16.79	16.95	16.73	4.56M
November 20, 2025	16.99	16.85	16.85	16.99	16.81	1.7M
November 19, 2025	16.91	16.94	16.94	16.95	16.82	1.74M
November 18, 2025	16.94	16.9	16.9	17.01	16.83	2.78M
November 17, 2025	17.2	17.01	17.01	17.22	16.99	4.05M
November 14, 2025	17.18	17.2	17.2	17.39	17.18	4.14M
November 13, 2025	17.22	17.24	17.24	17.27	17.03	3.44M
November 12, 2025	17.17	17.22	17.22	17.29	17.15	2.37M
November 11, 2025	17.23	17.19	17.19	17.27	17.15	2.4M
November 10, 2025	17.18	17.23	17.23	17.25	17.06	3.51M
November 07, 2025	17.4	17.2	17.2	17.48	17.18	5.26M
November 06, 2025	17.2	17.36	17.36	17.41	17.15	3.95M
November 05, 2025	17.2	17.23	17.23	17.31	17.16	2.81M
November 04, 2025	17.38	17.29	17.29	17.5	17.25	2.43M
November 03, 2025	17.55	17.44	17.44	17.55	17.27	3.32M
October 31, 2025	17.49	17.51	17.51	17.6	17.41	4.1M
October 30, 2025	17.57	17.5	17.5	17.8	17.44	8.71M
October 29, 2025	17.41	17.57	17.57	17.65	17.22	8.59M
October 28, 2025	16.93	17.42	17.42	17.46	16.93	13.39M
October 27, 2025	17.25	16.78	16.78	17.27	16.66	13.32M
October 24, 2025	17.09	17.19	17.19	17.23	17.09	3.01M
October 23, 2025	17.02	17.12	17.12	17.14	16.91	3.28M
October 22, 2025	17.01	17.08	17.08	17.18	17.01	2.39M
October 21, 2025	17.05	17.07	17.07	17.11	16.96	2.84M

China Automotive Engineering Research Institute Co., Ltd. (601965.SS) SHH