Dongfeng Automobile Co., Ltd. Class A 600006
SSE · China · Consumer Durables
CNY 5.73+0.15 (+2.69%)
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 5.73 | +2.69% | CNY 5.57 | CNY 5.90 | CNY 5.43 | 62.22M |
| 2026-09-29 | CNY 5.58 | -4.29% | CNY 5.70 | CNY 5.70 | CNY 5.55 | 58.49M |
| 2026-09-28 | CNY 5.83 | +6.19% | CNY 5.45 | CNY 5.95 | CNY 5.44 | 84.42M |
| 2026-09-24 | CNY 5.49 | +2.81% | CNY 5.40 | CNY 5.68 | CNY 5.39 | 61.60M |
| 2026-09-23 | CNY 5.34 | +0.56% | CNY 5.30 | CNY 5.42 | CNY 5.25 | 19.22M |
| 2026-09-22 | CNY 5.31 | -0.19% | CNY 5.33 | CNY 5.36 | CNY 5.30 | 11.15M |
| 2026-09-21 | CNY 5.32 | +0.95% | CNY 5.27 | CNY 5.35 | CNY 5.25 | 13.43M |
| 2026-09-18 | CNY 5.27 | -1.31% | CNY 5.33 | CNY 5.35 | CNY 5.25 | 15.09M |
| 2026-09-17 | CNY 5.34 | +1.71% | CNY 5.19 | CNY 5.36 | CNY 5.18 | 15.51M |
| 2026-09-16 | CNY 5.25 | 0.00% | CNY 5.22 | CNY 5.26 | CNY 5.13 | 13.32M |
| 2026-09-15 | CNY 5.25 | -2.05% | CNY 5.36 | CNY 5.53 | CNY 5.23 | 24.00M |
| 2026-09-14 | CNY 5.36 | +2.49% | CNY 5.19 | CNY 5.39 | CNY 5.19 | 19.62M |
| 2026-09-11 | CNY 5.23 | -0.95% | CNY 5.26 | CNY 5.26 | CNY 5.16 | 16.74M |
| 2026-09-10 | CNY 5.28 | -2.04% | CNY 5.37 | CNY 5.38 | CNY 5.25 | 18.44M |
| 2026-09-09 | CNY 5.39 | +0.19% | CNY 5.38 | CNY 5.43 | CNY 5.35 | 8.11M |
| 2026-09-08 | CNY 5.38 | +1.13% | CNY 5.33 | CNY 5.41 | CNY 5.30 | 12.61M |
| 2026-09-07 | CNY 5.32 | -0.75% | CNY 5.37 | CNY 5.38 | CNY 5.30 | 10.66M |
| 2026-09-04 | CNY 5.36 | +0.37% | CNY 5.37 | CNY 5.42 | CNY 5.34 | 12.10M |
| 2026-09-03 | CNY 5.34 | -0.56% | CNY 5.37 | CNY 5.41 | CNY 5.33 | 7.31M |
| 2026-09-02 | CNY 5.37 | -0.92% | CNY 5.38 | CNY 5.42 | CNY 5.30 | 10.27M |
| 2026-09-01 | CNY 5.42 | +1.31% | CNY 5.35 | CNY 5.46 | CNY 5.33 | 12.32M |
| 2026-08-31 | CNY 5.35 | -0.93% | CNY 5.40 | CNY 5.42 | CNY 5.30 | 8.63M |
| 2026-08-28 | CNY 5.40 | +0.56% | CNY 5.36 | CNY 5.43 | CNY 5.32 | 9.34M |
| 2026-08-27 | CNY 5.37 | -0.74% | CNY 5.41 | CNY 5.44 | CNY 5.33 | 10.70M |
| 2026-08-26 | CNY 5.41 | +0.74% | CNY 5.37 | CNY 5.48 | CNY 5.37 | 11.66M |
| 2026-08-25 | CNY 5.37 | +1.32% | CNY 5.30 | CNY 5.39 | CNY 5.28 | 13.85M |
| 2026-08-24 | CNY 5.30 | +0.38% | CNY 5.27 | CNY 5.33 | CNY 5.24 | 8.49M |
| 2026-08-21 | CNY 5.28 | -0.56% | CNY 5.30 | CNY 5.31 | CNY 5.23 | 8.73M |
| 2026-08-20 | CNY 5.31 | +1.92% | CNY 5.22 | CNY 5.35 | CNY 5.22 | 13.30M |
| 2026-08-19 | CNY 5.21 | -2.25% | CNY 5.38 | CNY 5.38 | CNY 5.19 | 13.41M |
| 2026-08-18 | CNY 5.33 | -0.93% | CNY 5.38 | CNY 5.39 | CNY 5.30 | 7.65M |
| 2026-08-17 | CNY 5.38 | +1.13% | CNY 5.30 | CNY 5.40 | CNY 5.25 | 12.37M |
| 2026-08-14 | CNY 5.32 | -1.30% | CNY 5.41 | CNY 5.41 | CNY 5.31 | 13.06M |
| 2026-08-13 | CNY 5.39 | -0.92% | CNY 5.45 | CNY 5.46 | CNY 5.38 | 10.61M |
| 2026-08-12 | CNY 5.44 | +0.55% | CNY 5.37 | CNY 5.47 | CNY 5.35 | 12.29M |
| 2026-08-11 | CNY 5.41 | -1.10% | CNY 5.46 | CNY 5.46 | CNY 5.37 | 14.76M |
| 2026-08-10 | CNY 5.47 | +1.30% | CNY 5.38 | CNY 5.49 | CNY 5.36 | 14.34M |
| 2026-08-07 | CNY 5.40 | -1.10% | CNY 5.47 | CNY 5.50 | CNY 5.33 | 14.82M |
| 2026-08-06 | CNY 5.46 | -2.33% | CNY 5.58 | CNY 5.58 | CNY 5.42 | 15.77M |
| 2026-08-05 | CNY 5.59 | -0.36% | CNY 5.60 | CNY 5.65 | CNY 5.55 | 13.18M |
| 2026-08-04 | CNY 5.61 | -2.43% | CNY 5.74 | CNY 5.76 | CNY 5.60 | 18.90M |
| 2026-08-03 | CNY 5.75 | +0.88% | CNY 5.69 | CNY 5.76 | CNY 5.65 | 11.92M |
| 2026-07-31 | CNY 5.70 | -0.87% | CNY 5.71 | CNY 5.74 | CNY 5.63 | 21.17M |
| 2026-07-30 | CNY 5.75 | +1.77% | CNY 5.64 | CNY 5.76 | CNY 5.61 | 21.19M |
| 2026-07-29 | CNY 5.65 | +2.91% | CNY 5.48 | CNY 5.67 | CNY 5.48 | 21.01M |
| 2026-07-28 | CNY 5.49 | +1.67% | CNY 5.38 | CNY 5.50 | CNY 5.36 | 18.65M |
| 2026-07-27 | CNY 5.40 | +1.31% | CNY 5.35 | CNY 5.45 | CNY 5.32 | 20.28M |
| 2026-07-24 | CNY 5.33 | 0.00% | CNY 5.36 | CNY 5.44 | CNY 5.30 | 22.61M |
| 2026-07-23 | CNY 5.33 | +1.91% | CNY 5.20 | CNY 5.34 | CNY 5.20 | 16.50M |
| 2026-07-22 | CNY 5.23 | -1.69% | CNY 5.33 | CNY 5.33 | CNY 5.15 | 22.05M |
| 2026-07-21 | CNY 5.32 | +0.76% | CNY 5.28 | CNY 5.41 | CNY 5.27 | 24.49M |
| 2026-07-20 | CNY 5.28 | +0.76% | CNY 5.26 | CNY 5.34 | CNY 5.20 | 21.25M |
| 2026-07-17 | CNY 5.24 | -2.06% | CNY 5.35 | CNY 5.44 | CNY 5.22 | 17.45M |
| 2026-07-16 | CNY 5.35 | +0.38% | CNY 5.33 | CNY 5.40 | CNY 5.25 | 15.16M |
| 2026-07-15 | CNY 5.33 | +1.91% | CNY 5.22 | CNY 5.37 | CNY 5.21 | 15.15M |
| 2026-07-14 | CNY 5.23 | +1.95% | CNY 5.10 | CNY 5.25 | CNY 5.10 | 13.84M |
| 2026-07-13 | CNY 5.13 | -2.66% | CNY 5.26 | CNY 5.31 | CNY 5.10 | 18.66M |
| 2026-07-10 | CNY 5.27 | +3.13% | CNY 5.10 | CNY 5.33 | CNY 5.07 | 20.80M |
| 2026-07-09 | CNY 5.11 | -2.11% | CNY 5.19 | CNY 5.24 | CNY 5.10 | 14.61M |
| 2026-07-08 | CNY 5.22 | -0.19% | CNY 5.26 | CNY 5.30 | CNY 5.17 | 12.14M |
| 2026-07-07 | CNY 5.23 | -2.61% | CNY 5.34 | CNY 5.41 | CNY 5.22 | 12.08M |
| 2026-07-06 | CNY 5.37 | +1.13% | CNY 5.31 | CNY 5.37 | CNY 5.27 | 12.36M |
| 2026-07-03 | CNY 5.31 | +2.31% | CNY 5.20 | CNY 5.34 | CNY 5.20 | 17.74M |
| 2026-07-02 | CNY 5.19 | -0.38% | CNY 5.23 | CNY 5.34 | CNY 5.18 | 16.83M |
| 2026-07-01 | CNY 5.21 | +1.56% | CNY 5.13 | CNY 5.24 | CNY 5.11 | 15.48M |
| 2026-06-30 | CNY 5.13 | -0.77% | CNY 5.19 | CNY 5.22 | CNY 5.09 | 12.82M |
| 2026-06-29 | CNY 5.17 | -0.39% | CNY 5.16 | CNY 5.23 | CNY 5.02 | 18.63M |
| 2026-06-26 | CNY 5.19 | -2.99% | CNY 5.35 | CNY 5.37 | CNY 5.19 | 16.04M |
| 2026-06-25 | CNY 5.35 | -1.47% | CNY 5.43 | CNY 5.44 | CNY 5.30 | 14.49M |
| 2026-06-24 | CNY 5.43 | -1.99% | CNY 5.60 | CNY 5.62 | CNY 5.40 | 12.35M |
| 2026-06-23 | CNY 5.54 | 0.00% | CNY 5.55 | CNY 5.68 | CNY 5.52 | 14.39M |
| 2026-06-22 | CNY 5.54 | -0.36% | CNY 5.52 | CNY 5.55 | CNY 5.33 | 17.67M |
| 2026-06-18 | CNY 5.56 | -1.77% | CNY 5.61 | CNY 5.67 | CNY 5.49 | 17.81M |
| 2026-06-17 | CNY 5.66 | -1.57% | CNY 5.76 | CNY 5.76 | CNY 5.63 | 11.10M |
| 2026-06-16 | CNY 5.75 | -1.37% | CNY 5.80 | CNY 5.82 | CNY 5.72 | 12.51M |
| 2026-06-15 | CNY 5.83 | +0.87% | CNY 5.82 | CNY 5.99 | CNY 5.80 | 14.27M |
| 2026-06-12 | CNY 5.78 | +2.48% | CNY 5.66 | CNY 5.80 | CNY 5.64 | 13.33M |
| 2026-06-11 | CNY 5.64 | -2.25% | CNY 5.75 | CNY 5.77 | CNY 5.57 | 13.47M |
| 2026-06-10 | CNY 5.77 | -0.86% | CNY 5.79 | CNY 5.82 | CNY 5.66 | 13.91M |
| 2026-06-09 | CNY 5.82 | -1.19% | CNY 5.88 | CNY 5.91 | CNY 5.77 | 10.92M |
| 2026-06-08 | CNY 5.89 | -1.34% | CNY 5.95 | CNY 6.06 | CNY 5.81 | 16.69M |
| 2026-06-05 | CNY 5.97 | +0.67% | CNY 6.00 | CNY 6.09 | CNY 5.90 | 14.26M |
| 2026-06-04 | CNY 5.93 | -2.79% | CNY 6.10 | CNY 6.13 | CNY 5.88 | 18.29M |
| 2026-06-03 | CNY 6.10 | -1.29% | CNY 6.16 | CNY 6.21 | CNY 6.10 | 11.45M |
| 2026-06-02 | CNY 6.18 | -0.48% | CNY 6.22 | CNY 6.27 | CNY 6.18 | 13.62M |
| 2026-06-01 | CNY 6.21 | +1.47% | CNY 6.12 | CNY 6.22 | CNY 6.05 | 16.12M |
| 2026-05-29 | CNY 6.12 | +0.66% | CNY 6.09 | CNY 6.14 | CNY 6.03 | 14.30M |
| 2026-05-28 | CNY 6.08 | -1.46% | CNY 6.16 | CNY 6.18 | CNY 6.01 | 14.36M |
| 2026-05-27 | CNY 6.17 | -2.83% | CNY 6.35 | CNY 6.39 | CNY 6.14 | 15.79M |
| 2026-05-26 | CNY 6.35 | -0.16% | CNY 6.35 | CNY 6.46 | CNY 6.26 | 14.40M |