Skip to main content
SAIC Motor Corporation Limited (SHA:600104)
China flag China · Delayed Price · Currency is CNY
16.86
-0.18 (-1.06%)
Sep 29, 2025, 2:45 PM CST

SAIC Motor Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202517.0917.5017.0017.0417.04-0.70%79,478,944
Sep 25, 202517.4617.5717.1017.1617.16-2.83%112,657,025
Sep 24, 202518.2518.2517.2617.6617.66-5.56%163,292,653
Sep 23, 202519.0219.0418.4818.7018.70-1.89%67,595,512
Sep 22, 202519.2519.3418.8119.0619.06-0.99%72,752,756
Sep 19, 202518.8019.2918.5519.2519.252.34%96,133,546
Sep 18, 202518.9019.2518.6118.8118.81-0.48%77,042,096
Sep 17, 202518.6819.2218.5618.9018.901.18%75,309,291
Sep 16, 202518.8019.2618.5618.6818.68-0.43%74,604,514
Sep 15, 202518.4718.9018.4518.7618.761.13%60,009,052
Sep 12, 202518.9119.0118.5018.5518.55-2.21%63,028,104
Sep 11, 202518.9018.9718.6418.9718.970.64%48,355,836
Sep 10, 202518.9319.0218.7218.8518.85-0.74%40,083,209
Sep 9, 202518.9619.1218.8218.9918.990.21%59,140,957
Sep 8, 202519.0319.3318.9218.9518.95-0.37%62,817,305
Sep 5, 202518.7219.0518.5119.0219.021.71%59,374,346
Sep 4, 202519.0119.1718.4718.7018.70-1.84%92,072,736
Sep 3, 202519.0619.2518.7619.0519.050.53%79,634,206
Sep 2, 202519.1619.3818.8018.9518.95-0.47%73,937,746
Sep 1, 202518.7919.5418.7919.0419.041.33%124,719,363
Aug 29, 202519.0919.3618.7518.7918.79-0.74%115,968,342
Aug 28, 202518.7119.0518.4418.9318.930.11%89,731,826
Aug 27, 202519.6019.8818.9018.9118.91-3.77%123,045,380
Aug 26, 202520.5020.5019.2619.6519.65-4.29%166,656,608
Aug 25, 202520.4920.6319.9520.5320.531.58%138,164,169
Aug 22, 202519.8920.2719.7420.2120.212.07%98,461,011
Aug 21, 202520.1520.1519.6019.8019.80-141,430,990
Aug 20, 202518.0319.8017.9819.8019.8010.00%206,880,097
Aug 19, 202518.3318.3417.9018.0018.00-1.37%68,151,417
Aug 18, 202518.6718.7518.2518.2518.25-0.82%85,363,734
Aug 15, 202518.1718.7818.1718.4018.401.88%97,763,451
Aug 14, 202518.0518.2217.9018.0618.060.39%66,114,952
Aug 13, 202518.0618.2517.8717.9917.99-0.11%73,356,028
Aug 12, 202517.6618.2517.6018.0118.012.33%85,876,613
Aug 11, 202517.3917.8717.3817.6017.601.27%56,067,806
Aug 8, 202517.3517.5117.2717.3817.38-0.17%31,233,586
Aug 7, 202517.6017.7617.2417.4117.41-0.68%56,887,030
Aug 6, 202517.9617.9717.5217.5317.53-2.23%70,857,087
Aug 5, 202517.3818.3717.3217.9317.933.22%112,490,671
Aug 4, 202517.2217.4517.1217.3717.370.81%53,006,229
Aug 1, 202517.1917.3617.1117.2317.230.29%39,541,127
Jul 31, 202517.5017.5717.1117.1817.18-2.11%42,188,471
Jul 30, 202517.6817.9917.4817.5517.46-0.74%64,380,921
Jul 29, 202517.6017.8317.4217.6817.590.51%65,882,089
Jul 28, 202517.6517.8717.5717.5917.500.69%56,415,215
Jul 25, 202517.6517.7017.4317.4717.38-0.74%50,757,094
Jul 24, 202517.7817.9917.5317.6017.51-1.12%62,058,801
Jul 23, 202517.5118.0017.4617.8017.711.37%81,758,244
Jul 22, 202517.6517.7817.5617.5617.47-0.68%53,503,021
Jul 21, 202517.8617.9217.5317.6817.59-1.01%57,188,323