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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	17.3	17	17	17.35	16.95	7.65M
October 17, 2025	17.5	17.21	17.21	17.55	17.2	7.55M
October 16, 2025	17.31	17.64	17.64	17.84	17.28	10.26M
October 15, 2025	17.32	17.4	17.4	17.5	17.27	8.64M
October 14, 2025	17.51	17.32	17.32	17.63	17.23	9.01M
October 13, 2025	17.65	17.46	17.46	17.66	17.16	12.15M
October 10, 2025	17.86	18	18	18.17	17.8	7.9M
October 09, 2025	17.91	17.88	17.88	17.94	17.65	5.08M
September 30, 2025	17.88	17.88	17.88	17.99	17.8	4.5M
September 29, 2025	17.76	17.95	17.95	17.99	17.43	7.8M
September 26, 2025	17.85	17.76	17.76	18.1	17.73	6.94M
September 25, 2025	18.16	17.94	17.94	18.3	17.82	11.71M
September 24, 2025	17.91	18.18	18.18	18.28	17.78	9.42M
September 23, 2025	18.35	18.08	18.08	18.5	17.75	15.29M
September 22, 2025	18.74	18.47	18.47	19.03	18.3	15.09M
September 19, 2025	18.5	18.88	18.88	19.11	18.11	23.51M
September 18, 2025	18.9	19.04	19.04	19.91	18.48	38.5M
September 17, 2025	18.11	18.1	18.1	18.39	18.03	7.29M
September 16, 2025	18.5	18.22	18.22	18.57	18.07	6.28M
September 15, 2025	18.5	18.57	18.57	18.96	18.35	9.9M
September 12, 2025	18.39	18.23	18.23	18.51	18.21	5.12M
September 11, 2025	18.44	18.37	18.37	18.5	18.03	7.25M
September 10, 2025	18	18.37	18.37	19.38	17.95	16.53M
September 09, 2025	17.6	18.01	18.01	18.08	17.53	9.92M
September 08, 2025	17.69	17.59	17.59	17.79	17.43	10.24M
September 05, 2025	17.56	17.65	17.65	17.69	17.45	4.95M
September 04, 2025	17.75	17.54	17.54	17.84	17.33	6.12M

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