Skip to content
SZSE stocks: 97Advancing: 79Declining: 17Currency: CNY
Open Tradzy

Chongqing Changan Automobile Company Limited (000625) Price History

Daily open, high, low, close and volume for Chongqing Changan Automobile Company Limited (000625) from 2025-10-20 to 2026-10-19, newest first.

‹ 000625 price and chart
DateOpenHighLowCloseVolume
2026-10-19CNY 7.06CNY 7.17CNY 7.04CNY 7.1464,048,328
2026-10-16CNY 6.96CNY 7.08CNY 6.96CNY 7.0757,970,843
2026-10-15CNY 6.95CNY 6.99CNY 6.90CNY 6.9450,564,448
2026-10-14CNY 7.06CNY 7.07CNY 7.00CNY 7.0135,510,833
2026-10-13CNY 7.03CNY 7.09CNY 7.01CNY 7.0636,351,164
2026-10-12CNY 7.04CNY 7.11CNY 7.04CNY 7.1042,981,546
2026-10-09CNY 7.03CNY 7.07CNY 6.99CNY 7.0644,475,609
2026-10-08CNY 7.10CNY 7.12CNY 7.02CNY 7.0445,895,829
2026-09-30CNY 7.05CNY 7.18CNY 6.99CNY 7.1176,496,773
2026-09-29CNY 7.05CNY 7.14CNY 7.02CNY 7.0645,459,322
2026-09-28CNY 7.03CNY 7.13CNY 7.01CNY 7.0546,145,531
2026-09-24CNY 7.09CNY 7.12CNY 7.03CNY 7.0340,129,460
2026-09-23CNY 7.16CNY 7.21CNY 7.11CNY 7.1244,209,167
2026-09-22CNY 7.15CNY 7.18CNY 7.14CNY 7.1840,676,268
2026-09-21CNY 7.11CNY 7.16CNY 7.08CNY 7.1531,468,542
2026-09-18CNY 7.15CNY 7.15CNY 7.10CNY 7.1235,754,608
2026-09-17CNY 7.09CNY 7.20CNY 7.05CNY 7.1544,555,593
2026-09-16CNY 7.09CNY 7.11CNY 7.02CNY 7.0837,827,822
2026-09-15CNY 7.18CNY 7.29CNY 7.12CNY 7.1251,514,500
2026-09-14CNY 7.07CNY 7.35CNY 7.05CNY 7.2389,564,226
2026-09-11CNY 7.10CNY 7.10CNY 6.98CNY 7.0649,680,082
2026-09-10CNY 7.15CNY 7.16CNY 7.09CNY 7.1232,008,124
2026-09-09CNY 7.23CNY 7.23CNY 7.15CNY 7.1838,209,441
2026-09-08CNY 7.11CNY 7.27CNY 7.09CNY 7.2471,128,343
2026-09-07CNY 7.10CNY 7.15CNY 7.09CNY 7.1132,752,134
2026-09-04CNY 7.07CNY 7.17CNY 7.07CNY 7.1256,079,864
2026-09-03CNY 7.08CNY 7.12CNY 7.06CNY 7.0628,994,255
2026-09-02CNY 7.10CNY 7.12CNY 7.04CNY 7.0628,729,204
2026-09-01CNY 7.08CNY 7.14CNY 7.08CNY 7.1238,370,707
2026-08-31CNY 7.10CNY 7.10CNY 7.04CNY 7.0737,861,786
2026-08-28CNY 7.09CNY 7.13CNY 7.07CNY 7.1029,941,927
2026-08-27CNY 7.12CNY 7.13CNY 7.07CNY 7.1030,732,674
2026-08-26CNY 7.09CNY 7.17CNY 7.07CNY 7.1432,759,342
2026-08-25CNY 7.03CNY 7.11CNY 7.02CNY 7.1027,955,957
2026-08-24CNY 7.07CNY 7.10CNY 7.03CNY 7.0526,376,506
2026-08-21CNY 7.12CNY 7.13CNY 7.04CNY 7.0733,249,107
2026-08-20CNY 7.04CNY 7.17CNY 7.03CNY 7.1546,409,523
2026-08-19CNY 7.11CNY 7.14CNY 7.02CNY 7.0448,236,488
2026-08-18CNY 7.18CNY 7.18CNY 7.11CNY 7.1332,502,677
2026-08-17CNY 7.15CNY 7.18CNY 7.11CNY 7.1734,472,482
2026-08-14CNY 7.27CNY 7.30CNY 7.14CNY 7.1458,365,773
2026-08-13CNY 7.38CNY 7.38CNY 7.27CNY 7.2755,562,543
2026-08-12CNY 7.34CNY 7.41CNY 7.28CNY 7.3954,213,859
2026-08-11CNY 7.40CNY 7.41CNY 7.33CNY 7.3550,376,013
2026-08-10CNY 7.34CNY 7.42CNY 7.32CNY 7.4258,863,322
2026-08-07CNY 7.38CNY 7.40CNY 7.26CNY 7.3568,700,290
2026-08-06CNY 7.53CNY 7.55CNY 7.35CNY 7.3898,142,936
2026-08-05CNY 7.64CNY 7.69CNY 7.53CNY 7.5683,074,440
2026-08-04CNY 7.81CNY 7.81CNY 7.61CNY 7.62108,743,340
2026-08-03CNY 7.87CNY 7.91CNY 7.78CNY 7.8179,747,402
2026-07-31CNY 7.66CNY 7.87CNY 7.64CNY 7.87135,632,760
2026-07-30CNY 7.50CNY 7.89CNY 7.47CNY 7.83194,857,310
2026-07-29CNY 7.33CNY 7.59CNY 7.33CNY 7.52140,172,150
2026-07-28CNY 7.23CNY 7.37CNY 7.20CNY 7.3169,606,347
2026-07-27CNY 7.16CNY 7.33CNY 7.16CNY 7.2653,077,125
2026-07-24CNY 7.28CNY 7.40CNY 7.20CNY 7.2066,697,630
2026-07-23CNY 7.26CNY 7.34CNY 7.15CNY 7.3376,274,429
2026-07-22CNY 7.17CNY 7.21CNY 7.07CNY 7.2180,465,362
2026-07-21CNY 7.26CNY 7.48CNY 7.18CNY 7.20143,146,850
2026-07-20CNY 7.10CNY 7.29CNY 7.09CNY 7.28108,451,980
2026-07-17CNY 7.19CNY 7.29CNY 7.06CNY 7.1192,781,871
2026-07-16CNY 7.03CNY 7.24CNY 7.01CNY 7.1997,059,222
2026-07-15CNY 6.90CNY 7.18CNY 6.90CNY 7.1599,417,452
2026-07-14CNY 6.88CNY 6.95CNY 6.85CNY 6.9443,370,282
2026-07-13CNY 7.05CNY 7.06CNY 6.88CNY 6.8981,034,191
2026-07-10CNY 6.93CNY 7.18CNY 6.87CNY 7.1194,776,820
2026-07-09CNY 6.96CNY 7.01CNY 6.88CNY 6.9462,809,401
2026-07-08CNY 7.05CNY 7.07CNY 6.96CNY 6.9949,468,347
2026-07-07CNY 7.17CNY 7.21CNY 7.04CNY 7.0761,213,587
2026-07-06CNY 7.23CNY 7.27CNY 7.17CNY 7.1864,515,918
2026-07-03CNY 7.15CNY 7.28CNY 7.15CNY 7.2487,004,802
2026-07-02CNY 7.21CNY 7.37CNY 7.14CNY 7.1497,165,728
2026-07-01CNY 7.19CNY 7.23CNY 7.10CNY 7.1984,029,723
2026-06-30CNY 7.17CNY 7.42CNY 7.11CNY 7.17109,808,020
2026-06-29CNY 6.81CNY 7.24CNY 6.66CNY 7.23181,488,750
2026-06-26CNY 6.98CNY 6.99CNY 6.83CNY 6.8692,833,893
2026-06-25CNY 6.97CNY 7.12CNY 6.91CNY 7.0391,006,534
2026-06-24CNY 7.28CNY 7.31CNY 7.02CNY 7.0296,588,143
2026-06-23CNY 7.30CNY 7.54CNY 7.26CNY 7.2789,356,479
2026-06-22CNY 7.39CNY 7.39CNY 7.13CNY 7.36106,792,990
2026-06-18CNY 7.35CNY 7.50CNY 7.25CNY 7.4597,181,513
2026-06-17CNY 7.51CNY 7.51CNY 7.38CNY 7.3957,021,051
2026-06-16CNY 7.65CNY 7.66CNY 7.50CNY 7.5363,632,029
2026-06-15CNY 7.58CNY 7.79CNY 7.58CNY 7.6781,183,442
2026-06-12CNY 7.46CNY 7.61CNY 7.44CNY 7.5491,864,163
2026-06-11CNY 7.40CNY 7.48CNY 7.32CNY 7.4478,383,412
2026-06-10CNY 7.60CNY 7.61CNY 7.42CNY 7.4794,599,890
2026-06-09CNY 7.82CNY 7.85CNY 7.62CNY 7.6872,773,474
2026-06-08CNY 7.88CNY 7.96CNY 7.77CNY 7.8075,762,705
2026-06-05CNY 7.96CNY 8.09CNY 7.95CNY 8.0057,256,877
2026-06-04CNY 8.10CNY 8.21CNY 7.96CNY 8.0077,219,624
2026-06-03CNY 8.38CNY 8.38CNY 8.14CNY 8.16128,908,080
2026-06-02CNY 8.04CNY 8.58CNY 8.03CNY 8.46222,212,220
2026-06-01CNY 7.87CNY 8.08CNY 7.81CNY 8.07104,844,600
2026-05-29CNY 7.91CNY 8.04CNY 7.77CNY 7.92138,994,110
2026-05-28CNY 8.07CNY 8.07CNY 7.85CNY 7.88124,158,190
2026-05-27CNY 8.25CNY 8.32CNY 8.08CNY 8.10103,275,550
2026-05-26CNY 8.32CNY 8.55CNY 8.27CNY 8.30116,636,570
2026-05-25CNY 8.42CNY 8.44CNY 8.32CNY 8.3867,755,861
2026-05-22CNY 8.43CNY 8.49CNY 8.30CNY 8.4474,347,019
2026-05-21CNY 8.45CNY 8.64CNY 8.37CNY 8.47107,217,170
2026-05-20CNY 8.58CNY 8.58CNY 8.35CNY 8.48113,581,000
2026-05-19CNY 8.56CNY 8.86CNY 8.55CNY 8.62116,272,420
2026-05-18CNY 8.83CNY 8.83CNY 8.58CNY 8.61103,452,800
2026-05-15CNY 8.87CNY 9.01CNY 8.76CNY 8.87101,658,220
2026-05-14CNY 9.09CNY 9.11CNY 8.90CNY 8.90103,606,110
2026-05-13CNY 9.15CNY 9.16CNY 9.07CNY 9.0974,625,740
2026-05-12CNY 9.30CNY 9.30CNY 9.16CNY 9.1774,366,208
2026-05-11CNY 9.26CNY 9.30CNY 9.17CNY 9.3099,019,555
2026-05-08CNY 9.35CNY 9.38CNY 9.26CNY 9.2990,204,766
2026-05-07CNY 9.43CNY 9.49CNY 9.35CNY 9.3688,861,080
2026-05-06CNY 9.55CNY 9.59CNY 9.43CNY 9.4591,065,079
2026-04-30CNY 9.68CNY 9.68CNY 9.52CNY 9.5380,847,609
2026-04-29CNY 9.69CNY 9.71CNY 9.65CNY 9.6961,875,640
2026-04-28CNY 9.70CNY 9.82CNY 9.66CNY 9.7365,954,731
2026-04-27CNY 9.89CNY 9.91CNY 9.82CNY 9.8360,535,839
2026-04-24CNY 9.98CNY 9.99CNY 9.90CNY 9.9167,751,530
2026-04-23CNY 9.96CNY 10.14CNY 9.96CNY 10.0183,967,126
2026-04-22CNY 9.97CNY 10.19CNY 9.90CNY 10.00115,327,090
2026-04-21CNY 10.02CNY 10.03CNY 9.95CNY 9.9656,824,229
2026-04-20CNY 10.06CNY 10.13CNY 10.02CNY 10.0471,858,730
2026-04-17CNY 10.12CNY 10.15CNY 10.03CNY 10.0672,104,034
2026-04-16CNY 10.03CNY 10.33CNY 10.03CNY 10.15121,600,750
2026-04-15CNY 10.11CNY 10.13CNY 10.03CNY 10.0433,445,346
2026-04-14CNY 10.13CNY 10.15CNY 10.06CNY 10.1136,756,207
2026-04-13CNY 10.04CNY 10.12CNY 10.02CNY 10.1046,072,154
2026-04-10CNY 10.01CNY 10.22CNY 10.01CNY 10.1265,824,892
2026-04-09CNY 10.09CNY 10.11CNY 10.01CNY 10.0244,650,920
2026-04-08CNY 10.05CNY 10.15CNY 10.03CNY 10.1566,911,183
2026-04-07CNY 10.01CNY 10.02CNY 9.92CNY 9.9833,197,588
2026-04-03CNY 10.04CNY 10.14CNY 9.99CNY 10.0345,889,851
2026-04-02CNY 10.03CNY 10.09CNY 9.96CNY 9.9843,593,890
2026-04-01CNY 10.10CNY 10.11CNY 9.99CNY 10.0343,206,620
2026-03-31CNY 9.96CNY 10.19CNY 9.96CNY 10.0064,090,059
2026-03-30CNY 9.90CNY 9.98CNY 9.88CNY 9.9539,437,403
2026-03-27CNY 9.92CNY 10.03CNY 9.90CNY 10.0140,342,820
2026-03-26CNY 10.12CNY 10.16CNY 9.99CNY 10.0051,936,374
2026-03-25CNY 10.11CNY 10.17CNY 10.08CNY 10.1457,836,805
2026-03-24CNY 10.14CNY 10.17CNY 9.96CNY 10.1454,109,279
2026-03-23CNY 10.22CNY 10.34CNY 10.01CNY 10.0480,926,860
2026-03-20CNY 10.62CNY 10.67CNY 10.38CNY 10.3964,965,293
2026-03-19CNY 10.73CNY 10.75CNY 10.61CNY 10.6247,865,851
2026-03-18CNY 10.82CNY 10.84CNY 10.73CNY 10.7743,995,345
2026-03-17CNY 10.86CNY 10.93CNY 10.82CNY 10.8451,874,855
2026-03-16CNY 10.80CNY 10.86CNY 10.74CNY 10.8546,018,800
2026-03-13CNY 10.86CNY 10.88CNY 10.80CNY 10.8247,130,693
2026-03-12CNY 10.86CNY 10.88CNY 10.81CNY 10.8437,338,458
2026-03-11CNY 10.81CNY 10.93CNY 10.79CNY 10.8959,578,751
2026-03-10CNY 10.80CNY 10.83CNY 10.79CNY 10.8135,932,721
2026-03-09CNY 10.80CNY 10.84CNY 10.72CNY 10.7858,276,547
2026-03-06CNY 10.82CNY 10.88CNY 10.76CNY 10.8740,031,405
2026-03-05CNY 10.86CNY 10.90CNY 10.82CNY 10.8444,623,325
2026-03-04CNY 10.86CNY 10.89CNY 10.79CNY 10.8360,675,961
2026-03-03CNY 11.12CNY 11.22CNY 10.97CNY 10.98109,718,390
2026-03-02CNY 10.99CNY 10.99CNY 10.85CNY 10.8878,511,049
2026-02-27CNY 11.03CNY 11.09CNY 11.03CNY 11.0644,727,879
2026-02-26CNY 11.07CNY 11.09CNY 11.03CNY 11.0542,646,527
2026-02-25CNY 11.16CNY 11.24CNY 11.05CNY 11.0786,593,205
2026-02-24CNY 11.10CNY 11.23CNY 11.07CNY 11.1846,986,876
2026-02-13CNY 11.10CNY 11.15CNY 11.04CNY 11.0442,289,534
2026-02-12CNY 11.20CNY 11.20CNY 11.11CNY 11.1238,972,839
2026-02-11CNY 11.21CNY 11.24CNY 11.18CNY 11.1832,376,280
2026-02-10CNY 11.22CNY 11.26CNY 11.18CNY 11.2237,400,598
2026-02-09CNY 11.22CNY 11.25CNY 11.20CNY 11.2234,085,698
2026-02-06CNY 11.28CNY 11.29CNY 11.18CNY 11.1938,521,549
2026-02-05CNY 11.20CNY 11.30CNY 11.16CNY 11.2775,832,959
2026-02-04CNY 11.03CNY 11.15CNY 11.01CNY 11.1352,118,798
2026-02-03CNY 11.03CNY 11.09CNY 11.01CNY 11.0740,136,532
2026-02-02CNY 11.08CNY 11.16CNY 11.00CNY 11.0159,599,880
2026-01-30CNY 11.30CNY 11.31CNY 11.11CNY 11.1296,880,188
2026-01-29CNY 11.25CNY 11.40CNY 11.11CNY 11.38102,677,800
2026-01-28CNY 11.45CNY 11.46CNY 11.26CNY 11.29101,561,970
2026-01-27CNY 11.57CNY 11.57CNY 11.45CNY 11.4765,184,461
2026-01-26CNY 11.70CNY 11.70CNY 11.57CNY 11.5775,205,240
2026-01-23CNY 11.61CNY 11.76CNY 11.60CNY 11.7090,819,458
2026-01-22CNY 11.63CNY 11.65CNY 11.60CNY 11.6149,006,189
2026-01-21CNY 11.65CNY 11.65CNY 11.60CNY 11.6250,398,968
2026-01-20CNY 11.67CNY 11.72CNY 11.63CNY 11.6754,412,602
2026-01-19CNY 11.69CNY 11.72CNY 11.66CNY 11.6947,431,992
2026-01-16CNY 11.76CNY 11.78CNY 11.66CNY 11.6963,944,380
2026-01-15CNY 11.75CNY 11.81CNY 11.70CNY 11.7257,890,835
2026-01-14CNY 11.79CNY 11.85CNY 11.71CNY 11.75102,959,340
2026-01-13CNY 11.94CNY 11.97CNY 11.80CNY 11.8295,838,734
2026-01-12CNY 11.86CNY 11.95CNY 11.83CNY 11.95103,976,320
2026-01-09CNY 11.83CNY 11.91CNY 11.81CNY 11.8570,048,442
2026-01-08CNY 11.83CNY 11.88CNY 11.78CNY 11.8654,460,584
2026-01-07CNY 11.96CNY 11.97CNY 11.83CNY 11.8574,631,121
2026-01-06CNY 11.80CNY 12.00CNY 11.79CNY 11.9793,779,229
2026-01-05CNY 11.86CNY 11.86CNY 11.77CNY 11.8367,215,335
2025-12-31CNY 11.95CNY 12.02CNY 11.86CNY 11.8657,107,715
2025-12-30CNY 11.86CNY 12.05CNY 11.84CNY 11.9064,644,527
2025-12-29CNY 12.00CNY 12.02CNY 11.89CNY 11.9058,908,633
2025-12-26CNY 11.88CNY 12.07CNY 11.85CNY 11.9981,398,035
2025-12-25CNY 11.93CNY 11.97CNY 11.86CNY 11.9050,629,177
2025-12-24CNY 11.92CNY 11.95CNY 11.84CNY 11.9363,901,408
2025-12-23CNY 11.97CNY 11.97CNY 11.85CNY 11.8798,325,051
2025-12-22CNY 12.12CNY 12.28CNY 12.01CNY 12.05208,297,770
2025-12-19CNY 11.63CNY 11.84CNY 11.62CNY 11.7560,539,288
2025-12-18CNY 11.70CNY 11.75CNY 11.63CNY 11.6762,823,830
2025-12-17CNY 11.98CNY 11.98CNY 11.70CNY 11.79133,139,210
2025-12-16CNY 12.04CNY 12.24CNY 11.85CNY 12.06243,393,940
2025-12-15CNY 11.55CNY 11.63CNY 11.54CNY 11.5530,465,141
2025-12-12CNY 11.55CNY 11.67CNY 11.51CNY 11.6453,078,233
2025-12-11CNY 11.71CNY 11.72CNY 11.59CNY 11.6040,226,539
2025-12-10CNY 11.69CNY 11.72CNY 11.62CNY 11.7237,930,805
2025-12-09CNY 11.80CNY 11.80CNY 11.70CNY 11.7138,006,161
2025-12-08CNY 11.80CNY 11.83CNY 11.77CNY 11.8130,963,310
2025-12-05CNY 11.73CNY 11.79CNY 11.66CNY 11.7930,367,770
2025-12-04CNY 11.73CNY 11.77CNY 11.66CNY 11.7227,794,765
2025-12-03CNY 11.88CNY 11.89CNY 11.74CNY 11.7637,154,696
2025-12-02CNY 11.90CNY 11.92CNY 11.84CNY 11.8831,518,364
2025-12-01CNY 11.95CNY 11.99CNY 11.89CNY 11.9336,537,968
2025-11-28CNY 11.75CNY 11.98CNY 11.68CNY 11.9462,424,309
2025-11-27CNY 11.80CNY 11.84CNY 11.71CNY 11.7153,039,975
2025-11-26CNY 11.83CNY 11.91CNY 11.79CNY 11.8046,127,785
2025-11-25CNY 11.91CNY 11.97CNY 11.85CNY 11.9140,865,048
2025-11-24CNY 11.82CNY 11.92CNY 11.81CNY 11.8944,126,863
2025-11-21CNY 12.01CNY 12.03CNY 11.77CNY 11.7987,214,746
2025-11-20CNY 12.07CNY 12.10CNY 12.03CNY 12.0437,380,763
2025-11-19CNY 12.12CNY 12.16CNY 12.05CNY 12.0839,838,368
2025-11-18CNY 12.18CNY 12.19CNY 12.09CNY 12.1251,339,044
2025-11-17CNY 12.20CNY 12.23CNY 12.17CNY 12.2048,644,646
2025-11-14CNY 12.23CNY 12.30CNY 12.22CNY 12.2346,686,161
2025-11-13CNY 12.25CNY 12.29CNY 12.22CNY 12.2842,470,496
2025-11-12CNY 12.26CNY 12.28CNY 12.21CNY 12.2345,065,633
2025-11-11CNY 12.34CNY 12.36CNY 12.25CNY 12.2850,010,645
2025-11-10CNY 12.27CNY 12.35CNY 12.22CNY 12.3459,178,753
2025-11-07CNY 12.30CNY 12.33CNY 12.26CNY 12.2646,402,994
2025-11-06CNY 12.29CNY 12.34CNY 12.23CNY 12.3155,694,790
2025-11-05CNY 12.21CNY 12.31CNY 12.20CNY 12.2842,870,018
2025-11-04CNY 12.38CNY 12.40CNY 12.24CNY 12.2974,419,064
2025-11-03CNY 12.46CNY 12.46CNY 12.32CNY 12.4266,438,548
2025-10-31CNY 12.37CNY 12.45CNY 12.37CNY 12.3964,850,725
2025-10-30CNY 12.48CNY 12.56CNY 12.37CNY 12.3884,544,255
2025-10-29CNY 12.48CNY 12.50CNY 12.40CNY 12.4983,457,562
2025-10-28CNY 12.59CNY 12.59CNY 12.46CNY 12.5184,323,351
2025-10-27CNY 12.70CNY 12.72CNY 12.54CNY 12.61122,873,620
2025-10-24CNY 12.39CNY 12.80CNY 12.37CNY 12.72193,469,020
2025-10-23CNY 12.37CNY 12.39CNY 12.28CNY 12.3870,836,356
2025-10-22CNY 12.33CNY 12.44CNY 12.33CNY 12.4083,511,425
2025-10-21CNY 12.35CNY 12.42CNY 12.34CNY 12.39107,438,520
2025-10-20CNY 12.59CNY 12.60CNY 12.34CNY 12.38147,795,530