Chongqing Changan Automobile Company Limited Class A 000625
SZSE · China · Consumer Durables
CNY 7.11+0.05 (+0.71%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.11 | +0.71% | CNY 7.05 | CNY 7.18 | CNY 6.99 | 76.50M |
| 2026-09-29 | CNY 7.06 | +0.14% | CNY 7.05 | CNY 7.14 | CNY 7.02 | 45.46M |
| 2026-09-28 | CNY 7.05 | +0.28% | CNY 7.03 | CNY 7.13 | CNY 7.01 | 46.15M |
| 2026-09-24 | CNY 7.03 | -1.26% | CNY 7.09 | CNY 7.12 | CNY 7.03 | 40.13M |
| 2026-09-23 | CNY 7.12 | -0.84% | CNY 7.16 | CNY 7.21 | CNY 7.11 | 44.21M |
| 2026-09-22 | CNY 7.18 | +0.42% | CNY 7.15 | CNY 7.18 | CNY 7.14 | 40.68M |
| 2026-09-21 | CNY 7.15 | +0.42% | CNY 7.11 | CNY 7.16 | CNY 7.08 | 31.47M |
| 2026-09-18 | CNY 7.12 | -0.42% | CNY 7.15 | CNY 7.15 | CNY 7.10 | 35.75M |
| 2026-09-17 | CNY 7.15 | +0.99% | CNY 7.09 | CNY 7.20 | CNY 7.05 | 44.56M |
| 2026-09-16 | CNY 7.08 | -0.56% | CNY 7.09 | CNY 7.11 | CNY 7.02 | 37.83M |
| 2026-09-15 | CNY 7.12 | -1.52% | CNY 7.18 | CNY 7.29 | CNY 7.12 | 51.51M |
| 2026-09-14 | CNY 7.23 | +2.41% | CNY 7.07 | CNY 7.35 | CNY 7.05 | 89.56M |
| 2026-09-11 | CNY 7.06 | -0.84% | CNY 7.10 | CNY 7.10 | CNY 6.98 | 49.68M |
| 2026-09-10 | CNY 7.12 | -0.84% | CNY 7.15 | CNY 7.16 | CNY 7.09 | 32.01M |
| 2026-09-09 | CNY 7.18 | -0.83% | CNY 7.23 | CNY 7.23 | CNY 7.15 | 38.21M |
| 2026-09-08 | CNY 7.24 | +1.83% | CNY 7.11 | CNY 7.27 | CNY 7.09 | 71.13M |
| 2026-09-07 | CNY 7.11 | -0.14% | CNY 7.10 | CNY 7.15 | CNY 7.09 | 32.75M |
| 2026-09-04 | CNY 7.12 | +0.85% | CNY 7.07 | CNY 7.17 | CNY 7.07 | 56.08M |
| 2026-09-03 | CNY 7.06 | 0.00% | CNY 7.08 | CNY 7.12 | CNY 7.06 | 28.99M |
| 2026-09-02 | CNY 7.06 | -0.84% | CNY 7.10 | CNY 7.12 | CNY 7.04 | 28.73M |
| 2026-09-01 | CNY 7.12 | +0.71% | CNY 7.08 | CNY 7.14 | CNY 7.08 | 38.37M |
| 2026-08-31 | CNY 7.07 | -0.42% | CNY 7.10 | CNY 7.10 | CNY 7.04 | 37.86M |
| 2026-08-28 | CNY 7.10 | 0.00% | CNY 7.09 | CNY 7.13 | CNY 7.07 | 29.94M |
| 2026-08-27 | CNY 7.10 | -0.56% | CNY 7.12 | CNY 7.13 | CNY 7.07 | 30.73M |
| 2026-08-26 | CNY 7.14 | +0.56% | CNY 7.09 | CNY 7.17 | CNY 7.07 | 32.76M |
| 2026-08-25 | CNY 7.10 | +0.71% | CNY 7.03 | CNY 7.11 | CNY 7.02 | 27.96M |
| 2026-08-24 | CNY 7.05 | -0.28% | CNY 7.07 | CNY 7.10 | CNY 7.03 | 26.38M |
| 2026-08-21 | CNY 7.07 | -1.12% | CNY 7.12 | CNY 7.13 | CNY 7.04 | 33.25M |
| 2026-08-20 | CNY 7.15 | +1.56% | CNY 7.04 | CNY 7.17 | CNY 7.03 | 46.41M |
| 2026-08-19 | CNY 7.04 | -1.26% | CNY 7.11 | CNY 7.14 | CNY 7.02 | 48.24M |
| 2026-08-18 | CNY 7.13 | -0.56% | CNY 7.18 | CNY 7.18 | CNY 7.11 | 32.50M |
| 2026-08-17 | CNY 7.17 | +0.42% | CNY 7.15 | CNY 7.18 | CNY 7.11 | 34.47M |
| 2026-08-14 | CNY 7.14 | -1.79% | CNY 7.27 | CNY 7.30 | CNY 7.14 | 58.37M |
| 2026-08-13 | CNY 7.27 | -1.62% | CNY 7.38 | CNY 7.38 | CNY 7.27 | 55.56M |
| 2026-08-12 | CNY 7.39 | +0.54% | CNY 7.34 | CNY 7.41 | CNY 7.28 | 54.21M |
| 2026-08-11 | CNY 7.35 | -0.94% | CNY 7.40 | CNY 7.41 | CNY 7.33 | 50.38M |
| 2026-08-10 | CNY 7.42 | +0.95% | CNY 7.34 | CNY 7.42 | CNY 7.32 | 58.86M |
| 2026-08-07 | CNY 7.35 | -0.41% | CNY 7.38 | CNY 7.40 | CNY 7.26 | 68.70M |
| 2026-08-06 | CNY 7.38 | -2.38% | CNY 7.53 | CNY 7.55 | CNY 7.35 | 98.14M |
| 2026-08-05 | CNY 7.56 | -0.79% | CNY 7.64 | CNY 7.69 | CNY 7.53 | 83.07M |
| 2026-08-04 | CNY 7.62 | -2.43% | CNY 7.81 | CNY 7.81 | CNY 7.61 | 108.74M |
| 2026-08-03 | CNY 7.81 | -0.76% | CNY 7.87 | CNY 7.91 | CNY 7.78 | 79.75M |
| 2026-07-31 | CNY 7.87 | +0.51% | CNY 7.66 | CNY 7.87 | CNY 7.64 | 135.63M |
| 2026-07-30 | CNY 7.83 | +4.12% | CNY 7.50 | CNY 7.89 | CNY 7.47 | 194.86M |
| 2026-07-29 | CNY 7.52 | +2.87% | CNY 7.33 | CNY 7.59 | CNY 7.33 | 140.17M |
| 2026-07-28 | CNY 7.31 | +0.69% | CNY 7.23 | CNY 7.37 | CNY 7.20 | 69.61M |
| 2026-07-27 | CNY 7.26 | +0.83% | CNY 7.16 | CNY 7.33 | CNY 7.16 | 53.08M |
| 2026-07-24 | CNY 7.20 | -1.77% | CNY 7.28 | CNY 7.40 | CNY 7.20 | 66.70M |
| 2026-07-23 | CNY 7.33 | +1.66% | CNY 7.26 | CNY 7.34 | CNY 7.15 | 76.27M |
| 2026-07-22 | CNY 7.21 | +0.14% | CNY 7.17 | CNY 7.21 | CNY 7.07 | 80.47M |
| 2026-07-21 | CNY 7.20 | -1.10% | CNY 7.26 | CNY 7.48 | CNY 7.18 | 143.15M |
| 2026-07-20 | CNY 7.28 | +2.39% | CNY 7.10 | CNY 7.29 | CNY 7.09 | 108.45M |
| 2026-07-17 | CNY 7.11 | -1.11% | CNY 7.19 | CNY 7.29 | CNY 7.06 | 92.78M |
| 2026-07-16 | CNY 7.19 | +0.56% | CNY 7.03 | CNY 7.24 | CNY 7.01 | 97.06M |
| 2026-07-15 | CNY 7.15 | +3.03% | CNY 6.90 | CNY 7.18 | CNY 6.90 | 99.42M |
| 2026-07-14 | CNY 6.94 | +0.73% | CNY 6.88 | CNY 6.95 | CNY 6.85 | 43.37M |
| 2026-07-13 | CNY 6.89 | -3.09% | CNY 7.05 | CNY 7.06 | CNY 6.88 | 81.03M |
| 2026-07-10 | CNY 7.11 | +2.45% | CNY 6.93 | CNY 7.18 | CNY 6.87 | 94.78M |
| 2026-07-09 | CNY 6.94 | -0.72% | CNY 6.96 | CNY 7.01 | CNY 6.88 | 62.81M |
| 2026-07-08 | CNY 6.99 | -1.13% | CNY 7.05 | CNY 7.07 | CNY 6.96 | 49.47M |
| 2026-07-07 | CNY 7.07 | -1.53% | CNY 7.17 | CNY 7.21 | CNY 7.04 | 61.21M |
| 2026-07-06 | CNY 7.18 | -0.83% | CNY 7.23 | CNY 7.27 | CNY 7.17 | 64.52M |
| 2026-07-03 | CNY 7.24 | +1.40% | CNY 7.15 | CNY 7.28 | CNY 7.15 | 87.00M |
| 2026-07-02 | CNY 7.14 | -0.70% | CNY 7.21 | CNY 7.37 | CNY 7.14 | 97.17M |
| 2026-07-01 | CNY 7.19 | +0.28% | CNY 7.19 | CNY 7.23 | CNY 7.10 | 84.03M |
| 2026-06-30 | CNY 7.17 | -0.83% | CNY 7.17 | CNY 7.42 | CNY 7.11 | 109.81M |
| 2026-06-29 | CNY 7.23 | +5.39% | CNY 6.81 | CNY 7.24 | CNY 6.66 | 181.49M |
| 2026-06-26 | CNY 6.86 | -2.42% | CNY 6.98 | CNY 6.99 | CNY 6.83 | 92.83M |
| 2026-06-25 | CNY 7.03 | +0.14% | CNY 6.97 | CNY 7.12 | CNY 6.91 | 91.01M |
| 2026-06-24 | CNY 7.02 | -3.44% | CNY 7.28 | CNY 7.31 | CNY 7.02 | 96.59M |
| 2026-06-23 | CNY 7.27 | -1.22% | CNY 7.30 | CNY 7.54 | CNY 7.26 | 89.36M |
| 2026-06-22 | CNY 7.36 | -1.21% | CNY 7.39 | CNY 7.39 | CNY 7.13 | 106.79M |
| 2026-06-18 | CNY 7.45 | +0.81% | CNY 7.35 | CNY 7.50 | CNY 7.25 | 97.18M |
| 2026-06-17 | CNY 7.39 | -1.86% | CNY 7.51 | CNY 7.51 | CNY 7.38 | 57.02M |
| 2026-06-16 | CNY 7.53 | -1.83% | CNY 7.65 | CNY 7.66 | CNY 7.50 | 63.63M |
| 2026-06-15 | CNY 7.67 | +1.72% | CNY 7.58 | CNY 7.79 | CNY 7.58 | 81.18M |
| 2026-06-12 | CNY 7.54 | +1.34% | CNY 7.46 | CNY 7.61 | CNY 7.44 | 91.86M |
| 2026-06-11 | CNY 7.44 | -0.40% | CNY 7.40 | CNY 7.48 | CNY 7.32 | 78.38M |
| 2026-06-10 | CNY 7.47 | -2.73% | CNY 7.60 | CNY 7.61 | CNY 7.42 | 94.60M |
| 2026-06-09 | CNY 7.68 | -1.54% | CNY 7.82 | CNY 7.85 | CNY 7.62 | 72.77M |
| 2026-06-08 | CNY 7.80 | -2.50% | CNY 7.88 | CNY 7.96 | CNY 7.77 | 75.76M |
| 2026-06-05 | CNY 8.00 | 0.00% | CNY 7.96 | CNY 8.09 | CNY 7.95 | 57.26M |
| 2026-06-04 | CNY 8.00 | -1.96% | CNY 8.10 | CNY 8.21 | CNY 7.96 | 77.22M |
| 2026-06-03 | CNY 8.16 | -3.55% | CNY 8.38 | CNY 8.38 | CNY 8.14 | 128.91M |
| 2026-06-02 | CNY 8.46 | +4.83% | CNY 8.04 | CNY 8.58 | CNY 8.03 | 222.21M |
| 2026-06-01 | CNY 8.07 | +1.89% | CNY 7.87 | CNY 8.08 | CNY 7.81 | 104.84M |
| 2026-05-29 | CNY 7.92 | +0.51% | CNY 7.91 | CNY 8.04 | CNY 7.77 | 138.99M |
| 2026-05-28 | CNY 7.88 | -2.72% | CNY 8.07 | CNY 8.07 | CNY 7.85 | 124.16M |
| 2026-05-27 | CNY 8.10 | -2.41% | CNY 8.25 | CNY 8.32 | CNY 8.08 | 103.28M |
| 2026-05-26 | CNY 8.30 | -0.95% | CNY 8.32 | CNY 8.55 | CNY 8.27 | 116.64M |