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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.15	19.33	19.33	20.51	19.15	21.6M
February 12, 2026	19	19.1	19.1	19.13	18.8	7.37M
February 11, 2026	19.01	18.93	18.93	19.16	18.89	4.98M
February 10, 2026	19.14	19.02	19.02	19.25	18.9	5.62M
February 09, 2026	18.85	19.09	19.09	19.39	18.83	11.67M
February 06, 2026	18.81	18.72	18.72	18.98	18.68	8.89M
February 05, 2026	19.07	18.94	18.94	19.17	18.76	7.1M
February 04, 2026	18.77	19	19	19.33	18.77	8.91M
February 03, 2026	18.61	18.83	18.83	18.93	18.28	11.01M
February 02, 2026	18.89	18.39	18.39	19.07	18.35	14.54M
January 30, 2026	19.21	18.95	18.95	19.5	18.76	12.71M
January 29, 2026	19.64	19.21	19.21	19.76	19.18	13.71M
January 28, 2026	19.89	19.8	19.8	19.99	19.6	8.28M
January 27, 2026	19.89	19.92	19.92	20.38	19.73	13.64M
January 26, 2026	20.2	19.88	19.88	20.2	19.51	18.86M
January 23, 2026	19.42	20.24	20.24	20.24	19.41	27.96M
January 22, 2026	19.72	19.35	19.35	19.91	19.2	16.42M
January 21, 2026	19.88	19.68	19.68	19.93	19.49	28.65M
January 20, 2026	19.55	19.89	19.89	20.18	19.18	59.41M
January 19, 2026	18.51	18.89	18.89	18.89	18.25	24.43M
January 16, 2026	17.16	17.17	17.17	17.39	17.06	5.77M
January 15, 2026	17.03	17.2	17.2	17.63	16.94	10.09M
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

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