Chongqing Chuanyi Automation Co., Ltd. - 603100.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.81	22.66	22.66	22.69	21.54	21.41M
September 04, 2025	20.6	21.81	21.81	22.22	20.6	29.89M
September 03, 2025	20.4	20.57	20.57	20.94	20.4	9.05M
September 02, 2025	20.75	20.39	20.39	20.8	20.25	8.54M
September 01, 2025	20.88	20.74	20.74	20.99	20.61	8.58M
August 29, 2025	20.99	20.84	20.84	21.07	20.7	6.53M
August 28, 2025	20.93	21	21	21.16	20.58	8.59M
August 27, 2025	21.4	20.9	20.9	21.5	20.9	13.66M
August 26, 2025	21.42	21.39	21.39	21.59	21.18	9.47M
August 25, 2025	21.5	21.39	21.39	21.68	21.25	13.42M
August 22, 2025	20.86	21.38	21.38	21.93	20.86	22M
August 21, 2025	20.67	20.54	20.54	20.86	20.43	5.99M
August 20, 2025	20.49	20.65	20.65	20.66	20.4	4.98M
August 19, 2025	20.69	20.5	20.5	20.75	20.46	5.39M
August 18, 2025	20.49	20.7	20.7	20.73	20.39	9.62M
August 15, 2025	20.21	20.44	20.44	20.45	20.21	4.24M
August 14, 2025	20.46	20.26	20.26	20.48	20.2	3.9M
August 13, 2025	20.54	20.46	20.46	20.54	20.33	4.1M
August 12, 2025	20.42	20.46	20.46	20.6	20.35	4.64M
August 11, 2025	20.27	20.42	20.42	20.49	20.23	4.6M
August 08, 2025	20.4	20.27	20.27	20.43	20.25	4.29M
August 07, 2025	20.65	20.38	20.38	20.65	20.28	5.18M
August 06, 2025	20.45	20.59	20.59	20.6	20.27	5.41M
August 05, 2025	20.4	20.43	20.43	20.45	20.31	3.4M
August 04, 2025	20.23	20.41	20.41	20.43	20.1	3.79M
August 01, 2025	20.13	20.24	20.24	20.24	20.09	3.1M
July 31, 2025	20.2	20.12	20.12	20.23	20.07	4.47M
July 30, 2025	20.22	20.17	20.17	20.36	20.1	5.29M
July 29, 2025	20.37	20.22	20.22	20.37	20.12	5.43M
July 28, 2025	20.5	20.33	20.33	20.51	20.31	4.65M
July 25, 2025	20.63	20.47	20.47	20.73	20.43	4.16M
July 24, 2025	20.63	20.63	20.63	20.7	20.46	5.02M
July 23, 2025	20.89	20.63	20.63	20.99	20.57	5.59M
July 22, 2025	20.48	20.9	20.9	20.97	20.4	10.69M
July 21, 2025	20.3	20.46	20.46	20.47	20.24	6.51M
July 18, 2025	20.07	20.22	20.22	20.22	20.03	4.51M
July 17, 2025	20.04	20.08	20.08	20.1	20	2.65M
July 16, 2025	20.09	20.06	20.06	20.12	20.01	3M
July 15, 2025	20.27	20.11	20.11	20.27	20.02	3.57M
July 14, 2025	20.26	20.26	20.26	20.35	20.16	3.03M
July 11, 2025	20.15	20.25	20.25	20.35	20.13	4.78M
July 10, 2025	20.18	20.15	20.15	20.23	20.05	3.51M
July 09, 2025	20.33	20.17	20.17	20.33	20.13	2.58M
July 08, 2025	20.2	20.25	20.25	20.26	20.15	2.46M
July 07, 2025	20.2	20.19	20.19	20.21	20.07	2.16M
July 04, 2025	20.39	20.15	20.15	20.4	20.1	5M
July 03, 2025	20.49	20.42	20.42	20.54	20.35	2.33M
July 02, 2025	20.35	20.56	20.56	20.6	20.15	5.48M
July 01, 2025	20.6	20.41	20.41	20.68	20.35	3.47M
June 30, 2025	20.68	20.63	20.63	20.9	20.56	4.31M
June 27, 2025	20.22	20.69	20.69	21.07	20.22	8.79M
June 26, 2025	20.32	20.24	20.24	20.45	20.19	2.61M
June 25, 2025	20.26	20.37	20.37	20.41	20.1	3.35M
June 24, 2025	20.03	20.27	20.27	20.35	20.02	3.52M
June 23, 2025	20.13	20.25	20.25	20.25	20.05	1.69M
June 20, 2025	20.32	20.25	20.25	20.39	20.12	1.55M
June 19, 2025	20.35	20.35	20.35	20.49	20.23	2.09M
June 18, 2025	20.5	20.41	20.41	20.55	20.27	2.75M
June 17, 2025	20.38	20.49	20.49	20.58	20.3	2.3M
June 16, 2025	20.22	20.39	20.39	20.51	20.17	3.5M

Chongqing Chuanyi Automation Co., Ltd. (603100.SS) SHH