CATARC Automotive Proving Ground Co., Ltd. Class A 301215
SZSE · China · Consumer Services
CNY 5.280.00 (0.00%)
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 5.28 | 0.00% | CNY 5.28 | CNY 5.32 | CNY 5.26 | 6.63M |
| 2026-09-29 | CNY 5.28 | +1.15% | CNY 5.20 | CNY 5.31 | CNY 5.20 | 6.31M |
| 2026-09-28 | CNY 5.22 | -1.32% | CNY 5.34 | CNY 5.39 | CNY 5.19 | 9.86M |
| 2026-09-24 | CNY 5.29 | -0.38% | CNY 5.30 | CNY 5.38 | CNY 5.28 | 6.35M |
| 2026-09-23 | CNY 5.31 | -0.75% | CNY 5.33 | CNY 5.36 | CNY 5.31 | 5.76M |
| 2026-09-22 | CNY 5.35 | +0.38% | CNY 5.33 | CNY 5.36 | CNY 5.29 | 6.62M |
| 2026-09-21 | CNY 5.33 | +1.14% | CNY 5.28 | CNY 5.34 | CNY 5.27 | 7.52M |
| 2026-09-18 | CNY 5.27 | -0.38% | CNY 5.30 | CNY 5.33 | CNY 5.25 | 6.24M |
| 2026-09-17 | CNY 5.29 | +1.54% | CNY 5.20 | CNY 5.30 | CNY 5.16 | 6.35M |
| 2026-09-16 | CNY 5.21 | +0.39% | CNY 5.19 | CNY 5.25 | CNY 5.15 | 4.91M |
| 2026-09-15 | CNY 5.19 | -2.08% | CNY 5.30 | CNY 5.30 | CNY 5.18 | 7.10M |
| 2026-09-14 | CNY 5.30 | +0.95% | CNY 5.24 | CNY 5.31 | CNY 5.21 | 7.06M |
| 2026-09-11 | CNY 5.25 | -1.69% | CNY 5.34 | CNY 5.34 | CNY 5.19 | 8.93M |
| 2026-09-10 | CNY 5.34 | -0.56% | CNY 5.35 | CNY 5.37 | CNY 5.32 | 6.83M |
| 2026-09-09 | CNY 5.37 | -1.47% | CNY 5.44 | CNY 5.45 | CNY 5.35 | 9.57M |
| 2026-09-08 | CNY 5.45 | +2.25% | CNY 5.36 | CNY 5.46 | CNY 5.35 | 9.91M |
| 2026-09-07 | CNY 5.33 | -0.56% | CNY 5.40 | CNY 5.40 | CNY 5.32 | 7.64M |
| 2026-09-04 | CNY 5.36 | +0.19% | CNY 5.40 | CNY 5.45 | CNY 5.33 | 7.95M |
| 2026-09-03 | CNY 5.35 | -1.29% | CNY 5.40 | CNY 5.46 | CNY 5.34 | 6.74M |
| 2026-09-02 | CNY 5.42 | -0.73% | CNY 5.41 | CNY 5.44 | CNY 5.36 | 6.16M |
| 2026-09-01 | CNY 5.46 | +0.92% | CNY 5.41 | CNY 5.49 | CNY 5.40 | 9.87M |
| 2026-08-31 | CNY 5.41 | 0.00% | CNY 5.38 | CNY 5.43 | CNY 5.35 | 6.50M |
| 2026-08-28 | CNY 5.41 | +0.19% | CNY 5.40 | CNY 5.44 | CNY 5.38 | 7.10M |
| 2026-08-27 | CNY 5.40 | -1.46% | CNY 5.48 | CNY 5.48 | CNY 5.38 | 11.36M |
| 2026-08-26 | CNY 5.48 | +2.24% | CNY 5.40 | CNY 5.54 | CNY 5.40 | 17.65M |
| 2026-08-25 | CNY 5.36 | +0.19% | CNY 5.31 | CNY 5.40 | CNY 5.30 | 14.37M |
| 2026-08-24 | CNY 5.35 | +2.49% | CNY 5.31 | CNY 5.43 | CNY 5.29 | 24.94M |
| 2026-08-21 | CNY 5.22 | +1.95% | CNY 5.11 | CNY 5.25 | CNY 5.03 | 11.43M |
| 2026-08-20 | CNY 5.12 | +0.79% | CNY 5.11 | CNY 5.17 | CNY 5.09 | 7.88M |
| 2026-08-19 | CNY 5.08 | -2.12% | CNY 5.19 | CNY 5.21 | CNY 5.06 | 8.78M |
| 2026-08-18 | CNY 5.19 | -0.76% | CNY 5.22 | CNY 5.23 | CNY 5.15 | 6.21M |
| 2026-08-17 | CNY 5.23 | +1.55% | CNY 5.15 | CNY 5.23 | CNY 5.12 | 7.35M |
| 2026-08-14 | CNY 5.15 | -0.96% | CNY 5.22 | CNY 5.22 | CNY 5.14 | 6.50M |
| 2026-08-13 | CNY 5.20 | -1.89% | CNY 5.28 | CNY 5.31 | CNY 5.18 | 8.55M |
| 2026-08-12 | CNY 5.30 | -0.38% | CNY 5.32 | CNY 5.33 | CNY 5.27 | 6.30M |
| 2026-08-11 | CNY 5.32 | 0.00% | CNY 5.33 | CNY 5.34 | CNY 5.26 | 7.90M |
| 2026-08-10 | CNY 5.32 | +1.53% | CNY 5.25 | CNY 5.33 | CNY 5.21 | 9.98M |
| 2026-08-07 | CNY 5.24 | -0.76% | CNY 5.29 | CNY 5.31 | CNY 5.14 | 12.43M |
| 2026-08-06 | CNY 5.28 | -1.49% | CNY 5.27 | CNY 5.38 | CNY 5.21 | 18.29M |
| 2026-08-05 | CNY 5.36 | +0.56% | CNY 5.54 | CNY 5.65 | CNY 5.32 | 26.70M |
| 2026-08-04 | CNY 5.33 | -1.84% | CNY 5.43 | CNY 5.45 | CNY 5.31 | 11.42M |
| 2026-08-03 | CNY 5.43 | +1.31% | CNY 5.37 | CNY 5.44 | CNY 5.33 | 10.45M |
| 2026-07-31 | CNY 5.36 | +1.52% | CNY 5.32 | CNY 5.42 | CNY 5.29 | 13.16M |
| 2026-07-30 | CNY 5.28 | +0.76% | CNY 5.23 | CNY 5.33 | CNY 5.22 | 11.40M |
| 2026-07-29 | CNY 5.24 | +3.15% | CNY 5.08 | CNY 5.25 | CNY 5.08 | 12.55M |
| 2026-07-28 | CNY 5.08 | +0.20% | CNY 5.05 | CNY 5.12 | CNY 5.03 | 8.37M |
| 2026-07-27 | CNY 5.07 | +1.40% | CNY 5.02 | CNY 5.08 | CNY 4.98 | 9.53M |
| 2026-07-24 | CNY 5.00 | -2.34% | CNY 5.07 | CNY 5.11 | CNY 4.99 | 8.27M |
| 2026-07-23 | CNY 5.12 | +1.99% | CNY 5.01 | CNY 5.14 | CNY 5.00 | 10.90M |
| 2026-07-22 | CNY 5.02 | -0.59% | CNY 5.05 | CNY 5.07 | CNY 4.97 | 10.08M |
| 2026-07-21 | CNY 5.05 | -0.20% | CNY 5.03 | CNY 5.10 | CNY 4.98 | 12.84M |
| 2026-07-20 | CNY 5.06 | +0.60% | CNY 5.04 | CNY 5.14 | CNY 4.95 | 13.03M |
| 2026-07-17 | CNY 5.03 | -2.90% | CNY 5.19 | CNY 5.26 | CNY 4.98 | 12.60M |
| 2026-07-16 | CNY 5.18 | -0.19% | CNY 5.17 | CNY 5.24 | CNY 5.12 | 8.63M |
| 2026-07-15 | CNY 5.19 | +1.76% | CNY 5.09 | CNY 5.22 | CNY 5.07 | 8.52M |
| 2026-07-14 | CNY 5.10 | +1.39% | CNY 4.98 | CNY 5.12 | CNY 4.96 | 10.29M |
| 2026-07-13 | CNY 5.03 | -2.52% | CNY 5.14 | CNY 5.16 | CNY 4.99 | 10.46M |
| 2026-07-10 | CNY 5.16 | +1.38% | CNY 5.06 | CNY 5.25 | CNY 5.00 | 9.85M |
| 2026-07-09 | CNY 5.09 | -1.36% | CNY 5.12 | CNY 5.16 | CNY 5.03 | 9.36M |
| 2026-07-08 | CNY 5.16 | -0.58% | CNY 5.15 | CNY 5.23 | CNY 5.11 | 7.72M |
| 2026-07-07 | CNY 5.19 | -2.99% | CNY 5.35 | CNY 5.37 | CNY 5.15 | 9.85M |
| 2026-07-06 | CNY 5.35 | -0.56% | CNY 5.38 | CNY 5.43 | CNY 5.32 | 9.38M |
| 2026-07-03 | CNY 5.38 | +0.37% | CNY 5.40 | CNY 5.49 | CNY 5.35 | 12.38M |
| 2026-07-02 | CNY 5.36 | -0.74% | CNY 5.36 | CNY 5.45 | CNY 5.33 | 14.39M |
| 2026-07-01 | CNY 5.40 | +4.05% | CNY 5.17 | CNY 5.48 | CNY 5.16 | 16.97M |
| 2026-06-30 | CNY 5.19 | +1.76% | CNY 5.09 | CNY 5.20 | CNY 5.07 | 10.58M |
| 2026-06-29 | CNY 5.10 | -3.04% | CNY 5.23 | CNY 5.28 | CNY 5.04 | 13.23M |
| 2026-06-26 | CNY 5.26 | +0.57% | CNY 5.21 | CNY 5.32 | CNY 5.15 | 8.84M |
| 2026-06-25 | CNY 5.23 | -2.79% | CNY 5.41 | CNY 5.41 | CNY 5.18 | 11.03M |
| 2026-06-24 | CNY 5.38 | +0.94% | CNY 5.38 | CNY 5.53 | CNY 5.35 | 13.36M |
| 2026-06-23 | CNY 5.33 | +1.14% | CNY 5.21 | CNY 5.55 | CNY 5.21 | 14.37M |
| 2026-06-22 | CNY 5.27 | -1.50% | CNY 5.31 | CNY 5.36 | CNY 5.12 | 11.63M |
| 2026-06-18 | CNY 5.35 | -0.19% | CNY 5.31 | CNY 5.51 | CNY 5.31 | 11.62M |
| 2026-06-17 | CNY 5.36 | +2.10% | CNY 5.25 | CNY 5.38 | CNY 5.20 | 12.51M |
| 2026-06-16 | CNY 5.25 | -0.19% | CNY 5.22 | CNY 5.28 | CNY 5.17 | 10.46M |
| 2026-06-15 | CNY 5.26 | +1.15% | CNY 5.24 | CNY 5.32 | CNY 5.15 | 15.74M |
| 2026-06-12 | CNY 5.20 | +3.38% | CNY 5.05 | CNY 5.25 | CNY 4.98 | 26.94M |
| 2026-06-11 | CNY 5.03 | -9.86% | CNY 5.21 | CNY 5.25 | CNY 4.98 | 32.15M |
| 2026-06-10 | CNY 5.58 | -1.93% | CNY 5.65 | CNY 5.75 | CNY 5.54 | 26.95M |
| 2026-06-09 | CNY 5.69 | +5.18% | CNY 5.79 | CNY 5.95 | CNY 5.52 | 27.14M |
| 2026-06-08 | CNY 5.41 | -3.57% | CNY 5.57 | CNY 5.60 | CNY 5.32 | 12.90M |
| 2026-06-05 | CNY 5.61 | +0.18% | CNY 5.60 | CNY 5.69 | CNY 5.54 | 9.16M |
| 2026-06-04 | CNY 5.60 | -3.28% | CNY 5.78 | CNY 5.83 | CNY 5.57 | 15.84M |
| 2026-06-03 | CNY 5.79 | -1.03% | CNY 5.84 | CNY 5.87 | CNY 5.76 | 8.34M |
| 2026-06-02 | CNY 5.85 | -0.51% | CNY 5.90 | CNY 5.90 | CNY 5.82 | 8.68M |
| 2026-06-01 | CNY 5.88 | +0.68% | CNY 5.77 | CNY 5.96 | CNY 5.75 | 13.28M |
| 2026-05-29 | CNY 5.84 | -2.67% | CNY 6.00 | CNY 6.09 | CNY 5.81 | 11.24M |
| 2026-05-28 | CNY 6.00 | +0.84% | CNY 5.92 | CNY 6.08 | CNY 5.89 | 9.43M |
| 2026-05-27 | CNY 5.95 | -1.98% | CNY 6.07 | CNY 6.12 | CNY 5.92 | 9.21M |
| 2026-05-26 | CNY 6.07 | -1.94% | CNY 6.18 | CNY 6.24 | CNY 6.01 | 9.92M |