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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	18.18	17.78	17.78	18.22	17.6	6.51M
September 02, 2025	18.15	18.16	18.16	18.26	17.9	5.48M
September 01, 2025	18.32	18.1	18.1	18.39	18.02	6.01M
August 29, 2025	18.36	18.31	18.31	18.57	18.1	7.95M
August 28, 2025	18.87	18.4	18.4	18.92	17.83	12.74M
August 27, 2025	19.22	18.87	18.87	19.55	18.82	8.9M
August 26, 2025	19.3	19.15	19.15	19.41	18.97	10.05M
August 25, 2025	19.64	19.41	19.41	19.65	19.27	6.15M
August 22, 2025	19.51	19.48	19.48	19.65	19.28	4.53M
August 21, 2025	19.52	19.4	19.4	19.66	19.32	3.48M
August 20, 2025	19.12	19.47	19.47	19.52	19.01	5.95M
August 19, 2025	19.09	19.12	19.12	19.14	18.88	5.64M
August 18, 2025	19.15	19.09	19.09	19.22	18.92	7.11M
August 15, 2025	19.08	19.09	19.09	19.11	18.8	5.46M
August 14, 2025	19.43	19.08	19.08	19.48	19.03	5.12M
August 13, 2025	19.56	19.41	19.41	19.61	19.3	4.9M
August 12, 2025	19.65	19.51	19.51	19.65	19.31	3.98M
August 11, 2025	19.38	19.64	19.64	19.75	19.27	4.63M
August 08, 2025	19.41	19.27	19.27	19.44	19.21	2.8M
August 07, 2025	19.69	19.42	19.42	19.75	19.41	4.22M
August 06, 2025	19.54	19.67	19.67	19.7	19.43	6.28M
August 05, 2025	19.62	19.47	19.47	19.72	19.3	8.39M
August 04, 2025	19.21	19.46	19.46	19.71	19.16	7.38M
August 01, 2025	19.41	19.35	19.35	19.52	19.16	4.06M
July 31, 2025	19.69	19.45	19.45	19.84	19.32	6.11M
July 30, 2025	19.98	19.76	19.76	20.08	19.68	5.13M
July 29, 2025	20.25	20.09	20.09	20.29	19.85	7.32M
July 28, 2025	20.3	20.3	20.3	20.88	20.25	8.97M
July 25, 2025	20.39	20.29	20.29	20.65	20.18	5.56M
July 24, 2025	19.51	20.29	20.29	20.35	19.51	11.12M
July 23, 2025	19.57	19.51	19.51	19.77	19.46	3.82M
July 22, 2025	19	19.58	19.58	19.67	18.93	16.35M
July 21, 2025	18.94	19.01	19.01	19.17	18.84	5.14M
July 18, 2025	19.17	18.93	18.93	19.28	18.72	7.51M
July 17, 2025	19.56	19.2	19.2	19.67	19.07	8.06M
July 16, 2025	19.59	19.6	19.6	19.75	19.33	4.97M
July 15, 2025	19.36	19.58	19.58	20.19	19.36	8.99M
July 14, 2025	19.28	19.36	19.36	19.53	19.1	7.72M
July 11, 2025	19.56	19.32	19.32	19.62	19.22	8.21M
July 10, 2025	18.7	19.54	19.54	19.59	18.5	14.2M
July 09, 2025	18.97	18.77	18.77	19.16	18.55	9.65M
July 08, 2025	19.73	19.22	18.98	19.84	18.92	21.51M

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