CIMC Vehicles (Group) Co., Ltd. Class A 301039
SZSE · China · Producer Manufacturing
CNY 7.22+0.07 (+0.98%)
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 7.22 | +0.98% | CNY 7.15 | CNY 7.29 | CNY 7.11 | 10.34M |
| 2026-09-29 | CNY 7.15 | -1.52% | CNY 7.21 | CNY 7.27 | CNY 7.10 | 12.55M |
| 2026-09-28 | CNY 7.26 | +0.97% | CNY 7.23 | CNY 7.28 | CNY 7.11 | 10.22M |
| 2026-09-24 | CNY 7.19 | -0.96% | CNY 7.23 | CNY 7.43 | CNY 7.17 | 11.64M |
| 2026-09-23 | CNY 7.26 | -1.09% | CNY 7.36 | CNY 7.43 | CNY 7.24 | 9.26M |
| 2026-09-22 | CNY 7.34 | -0.68% | CNY 7.39 | CNY 7.44 | CNY 7.33 | 7.19M |
| 2026-09-21 | CNY 7.39 | +0.54% | CNY 7.34 | CNY 7.39 | CNY 7.30 | 11.39M |
| 2026-09-18 | CNY 7.35 | -0.54% | CNY 7.39 | CNY 7.42 | CNY 7.29 | 11.80M |
| 2026-09-17 | CNY 7.39 | +0.68% | CNY 7.33 | CNY 7.43 | CNY 7.27 | 8.92M |
| 2026-09-16 | CNY 7.34 | -0.27% | CNY 7.33 | CNY 7.37 | CNY 7.17 | 15.50M |
| 2026-09-15 | CNY 7.36 | -2.39% | CNY 7.56 | CNY 7.56 | CNY 7.34 | 11.90M |
| 2026-09-14 | CNY 7.54 | +1.75% | CNY 7.39 | CNY 7.56 | CNY 7.37 | 10.25M |
| 2026-09-11 | CNY 7.41 | -3.26% | CNY 7.66 | CNY 7.66 | CNY 7.30 | 17.83M |
| 2026-09-10 | CNY 7.66 | -0.65% | CNY 7.70 | CNY 7.78 | CNY 7.60 | 8.58M |
| 2026-09-09 | CNY 7.71 | -1.28% | CNY 7.80 | CNY 7.82 | CNY 7.67 | 8.83M |
| 2026-09-08 | CNY 7.81 | +0.13% | CNY 7.81 | CNY 7.85 | CNY 7.74 | 9.60M |
| 2026-09-07 | CNY 7.80 | -0.64% | CNY 7.84 | CNY 7.90 | CNY 7.70 | 12.07M |
| 2026-09-04 | CNY 7.85 | +0.90% | CNY 7.80 | CNY 7.99 | CNY 7.80 | 8.85M |
| 2026-09-03 | CNY 7.78 | -0.89% | CNY 7.87 | CNY 7.91 | CNY 7.77 | 6.49M |
| 2026-09-02 | CNY 7.85 | -2.36% | CNY 8.02 | CNY 8.09 | CNY 7.76 | 19.58M |
| 2026-09-01 | CNY 8.04 | +0.75% | CNY 7.98 | CNY 8.14 | CNY 7.95 | 12.04M |
| 2026-08-31 | CNY 7.98 | -1.48% | CNY 8.15 | CNY 8.15 | CNY 7.92 | 10.07M |
| 2026-08-28 | CNY 8.10 | -0.86% | CNY 8.19 | CNY 8.19 | CNY 8.04 | 7.35M |
| 2026-08-27 | CNY 8.17 | -3.08% | CNY 8.39 | CNY 8.42 | CNY 8.12 | 13.65M |
| 2026-08-26 | CNY 8.43 | +1.57% | CNY 8.30 | CNY 8.60 | CNY 8.26 | 18.61M |
| 2026-08-25 | CNY 8.30 | +0.48% | CNY 8.18 | CNY 8.35 | CNY 7.83 | 25.72M |
| 2026-08-24 | CNY 8.26 | +3.51% | CNY 7.99 | CNY 8.36 | CNY 7.95 | 20.62M |
| 2026-08-21 | CNY 7.98 | -0.99% | CNY 8.03 | CNY 8.04 | CNY 7.89 | 12.18M |
| 2026-08-20 | CNY 8.06 | +0.37% | CNY 8.06 | CNY 8.17 | CNY 7.93 | 16.52M |
| 2026-08-19 | CNY 8.03 | +1.65% | CNY 7.90 | CNY 8.06 | CNY 7.82 | 23.16M |
| 2026-08-18 | CNY 7.90 | +1.67% | CNY 7.80 | CNY 7.96 | CNY 7.70 | 14.55M |
| 2026-08-17 | CNY 7.77 | -0.26% | CNY 7.79 | CNY 7.79 | CNY 7.65 | 10.42M |
| 2026-08-14 | CNY 7.79 | -0.38% | CNY 7.87 | CNY 7.87 | CNY 7.70 | 12.88M |
| 2026-08-13 | CNY 7.82 | -2.13% | CNY 7.96 | CNY 8.05 | CNY 7.82 | 12.02M |
| 2026-08-12 | CNY 7.99 | +1.14% | CNY 7.88 | CNY 8.02 | CNY 7.79 | 16.25M |
| 2026-08-11 | CNY 7.90 | -2.11% | CNY 8.08 | CNY 8.13 | CNY 7.85 | 14.23M |
| 2026-08-10 | CNY 8.07 | +1.38% | CNY 7.96 | CNY 8.14 | CNY 7.90 | 16.51M |
| 2026-08-07 | CNY 7.96 | -0.62% | CNY 7.99 | CNY 8.03 | CNY 7.81 | 17.16M |
| 2026-08-06 | CNY 8.01 | -2.08% | CNY 8.17 | CNY 8.22 | CNY 7.94 | 20.53M |
| 2026-08-05 | CNY 8.18 | -0.49% | CNY 8.18 | CNY 8.30 | CNY 8.14 | 14.61M |
| 2026-08-04 | CNY 8.22 | -3.29% | CNY 8.45 | CNY 8.49 | CNY 8.19 | 25.68M |
| 2026-08-03 | CNY 8.50 | +1.67% | CNY 8.36 | CNY 8.59 | CNY 8.32 | 25.76M |
| 2026-07-31 | CNY 8.36 | +1.70% | CNY 8.10 | CNY 8.47 | CNY 8.05 | 31.78M |
| 2026-07-30 | CNY 8.22 | 0.00% | CNY 8.18 | CNY 8.30 | CNY 8.06 | 31.69M |
| 2026-07-29 | CNY 8.22 | +6.34% | CNY 7.74 | CNY 8.48 | CNY 7.67 | 43.85M |
| 2026-07-28 | CNY 7.73 | +4.60% | CNY 7.37 | CNY 7.84 | CNY 7.30 | 28.61M |
| 2026-07-27 | CNY 7.39 | +0.96% | CNY 7.31 | CNY 7.50 | CNY 7.30 | 12.34M |
| 2026-07-24 | CNY 7.32 | -3.17% | CNY 7.50 | CNY 7.54 | CNY 7.32 | 12.47M |
| 2026-07-23 | CNY 7.56 | +3.85% | CNY 7.22 | CNY 7.59 | CNY 7.22 | 17.46M |
| 2026-07-22 | CNY 7.28 | -0.27% | CNY 7.30 | CNY 7.34 | CNY 7.13 | 14.64M |
| 2026-07-21 | CNY 7.30 | -1.22% | CNY 7.35 | CNY 7.49 | CNY 7.24 | 22.74M |
| 2026-07-20 | CNY 7.39 | +4.23% | CNY 7.10 | CNY 7.40 | CNY 7.09 | 23.41M |
| 2026-07-17 | CNY 7.09 | -1.80% | CNY 7.22 | CNY 7.33 | CNY 7.08 | 18.14M |
| 2026-07-16 | CNY 7.22 | -0.28% | CNY 7.16 | CNY 7.25 | CNY 7.09 | 12.77M |
| 2026-07-15 | CNY 7.24 | +5.85% | CNY 6.80 | CNY 7.25 | CNY 6.75 | 21.30M |
| 2026-07-14 | CNY 6.84 | +0.15% | CNY 6.83 | CNY 6.97 | CNY 6.80 | 11.86M |
| 2026-07-13 | CNY 6.83 | -2.01% | CNY 6.92 | CNY 7.01 | CNY 6.76 | 15.03M |
| 2026-07-10 | CNY 6.97 | +1.90% | CNY 6.86 | CNY 7.05 | CNY 6.71 | 15.18M |
| 2026-07-09 | CNY 6.84 | -1.72% | CNY 6.96 | CNY 7.00 | CNY 6.77 | 12.56M |
| 2026-07-08 | CNY 6.96 | -1.14% | CNY 7.06 | CNY 7.19 | CNY 6.95 | 13.43M |
| 2026-07-07 | CNY 7.04 | -0.85% | CNY 7.11 | CNY 7.15 | CNY 6.95 | 13.66M |
| 2026-07-06 | CNY 7.10 | -5.08% | CNY 7.13 | CNY 7.24 | CNY 7.06 | 19.34M |
| 2026-07-03 | CNY 7.48 | +0.54% | CNY 7.47 | CNY 7.60 | CNY 7.39 | 16.23M |
| 2026-07-02 | CNY 7.44 | +1.92% | CNY 7.29 | CNY 7.63 | CNY 7.26 | 18.46M |
| 2026-07-01 | CNY 7.30 | +3.55% | CNY 7.06 | CNY 7.33 | CNY 7.06 | 17.72M |
| 2026-06-30 | CNY 7.05 | -1.54% | CNY 7.10 | CNY 7.20 | CNY 6.90 | 15.07M |
| 2026-06-29 | CNY 7.16 | +5.29% | CNY 6.87 | CNY 7.23 | CNY 6.66 | 24.15M |
| 2026-06-26 | CNY 6.80 | -2.30% | CNY 6.94 | CNY 6.99 | CNY 6.76 | 17.49M |
| 2026-06-25 | CNY 6.96 | -1.14% | CNY 7.00 | CNY 7.03 | CNY 6.84 | 17.45M |
| 2026-06-24 | CNY 7.04 | -1.40% | CNY 7.17 | CNY 7.17 | CNY 6.86 | 22.82M |
| 2026-06-23 | CNY 7.14 | -0.70% | CNY 7.17 | CNY 7.29 | CNY 7.09 | 14.58M |
| 2026-06-22 | CNY 7.19 | -1.10% | CNY 7.29 | CNY 7.29 | CNY 6.97 | 19.93M |
| 2026-06-18 | CNY 7.27 | -0.82% | CNY 7.30 | CNY 7.32 | CNY 7.11 | 17.33M |
| 2026-06-17 | CNY 7.33 | -2.01% | CNY 7.47 | CNY 7.48 | CNY 7.30 | 16.78M |
| 2026-06-16 | CNY 7.48 | -4.35% | CNY 7.81 | CNY 7.81 | CNY 7.44 | 23.53M |
| 2026-06-15 | CNY 7.82 | +0.90% | CNY 7.79 | CNY 7.95 | CNY 7.65 | 21.51M |
| 2026-06-12 | CNY 7.75 | +1.04% | CNY 7.68 | CNY 7.87 | CNY 7.50 | 23.98M |
| 2026-06-11 | CNY 7.67 | -0.78% | CNY 7.71 | CNY 7.73 | CNY 7.60 | 9.03M |
| 2026-06-10 | CNY 7.73 | +0.39% | CNY 7.69 | CNY 7.74 | CNY 7.58 | 10.04M |
| 2026-06-09 | CNY 7.70 | 0.00% | CNY 7.72 | CNY 7.78 | CNY 7.61 | 8.90M |
| 2026-06-08 | CNY 7.70 | -2.28% | CNY 7.82 | CNY 7.92 | CNY 7.63 | 13.86M |
| 2026-06-05 | CNY 7.88 | +0.25% | CNY 7.85 | CNY 7.99 | CNY 7.82 | 13.10M |
| 2026-06-04 | CNY 7.86 | -1.13% | CNY 7.97 | CNY 8.03 | CNY 7.82 | 8.61M |
| 2026-06-03 | CNY 7.95 | -1.49% | CNY 8.06 | CNY 8.13 | CNY 7.95 | 9.07M |
| 2026-06-02 | CNY 8.07 | -0.98% | CNY 8.15 | CNY 8.17 | CNY 8.01 | 10.45M |
| 2026-06-01 | CNY 8.15 | +0.37% | CNY 8.10 | CNY 8.21 | CNY 7.99 | 12.83M |
| 2026-05-29 | CNY 8.12 | +1.25% | CNY 8.02 | CNY 8.25 | CNY 8.01 | 14.94M |
| 2026-05-28 | CNY 8.02 | +0.75% | CNY 7.95 | CNY 8.04 | CNY 7.90 | 9.65M |
| 2026-05-27 | CNY 7.96 | -1.24% | CNY 8.00 | CNY 8.09 | CNY 7.88 | 10.18M |
| 2026-05-26 | CNY 8.06 | +2.15% | CNY 7.90 | CNY 8.07 | CNY 7.85 | 12.19M |