CIMC Vehicles (Group) Co., Ltd. (SHE:301039)
China
· Delayed Price · Currency is CNY 9.00
+0.10 (1.12%)
At close: Sep 26, 2025
CIMC Vehicles (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.88 | 9.15 | 8.80 | 9.00 | 9.00 | 1.12% | 17,177,597 |
| Sep 25, 2025 | 8.92 | 9.02 | 8.86 | 8.90 | 8.90 | -0.22% | 10,951,200 |
| Sep 24, 2025 | 8.82 | 8.96 | 8.75 | 8.92 | 8.92 | 0.68% | 8,083,781 |
| Sep 23, 2025 | 8.88 | 8.88 | 8.66 | 8.86 | 8.86 | -0.23% | 12,466,597 |
| Sep 22, 2025 | 9.00 | 9.03 | 8.80 | 8.88 | 8.88 | -1.44% | 12,503,872 |
| Sep 19, 2025 | 9.04 | 9.04 | 8.90 | 9.01 | 9.01 | -0.22% | 12,638,927 |
| Sep 18, 2025 | 9.24 | 9.30 | 8.95 | 9.03 | 9.03 | -2.69% | 17,288,524 |
| Sep 17, 2025 | 9.25 | 9.31 | 9.20 | 9.28 | 9.28 | 0.11% | 12,188,680 |
| Sep 16, 2025 | 9.45 | 9.46 | 9.22 | 9.27 | 9.27 | -2.11% | 15,533,204 |
| Sep 15, 2025 | 9.38 | 9.56 | 9.35 | 9.47 | 9.47 | 1.39% | 17,910,773 |
| Sep 12, 2025 | 9.43 | 9.61 | 9.31 | 9.34 | 9.34 | -1.16% | 14,100,500 |
| Sep 11, 2025 | 9.48 | 9.56 | 9.34 | 9.45 | 9.45 | -0.53% | 17,405,300 |
| Sep 10, 2025 | 9.64 | 9.68 | 9.45 | 9.50 | 9.50 | -1.86% | 17,088,531 |
| Sep 9, 2025 | 9.43 | 9.78 | 9.37 | 9.68 | 9.68 | 2.43% | 32,804,304 |
| Sep 8, 2025 | 9.24 | 9.46 | 9.19 | 9.45 | 9.45 | 2.72% | 23,745,700 |
| Sep 5, 2025 | 9.06 | 9.24 | 9.03 | 9.20 | 9.20 | 1.43% | 17,712,320 |
| Sep 4, 2025 | 9.05 | 9.21 | 8.93 | 9.07 | 9.07 | 0.11% | 18,478,055 |
| Sep 3, 2025 | 9.20 | 9.37 | 9.05 | 9.06 | 9.06 | -1.41% | 16,801,603 |
| Sep 2, 2025 | 9.16 | 9.27 | 9.01 | 9.19 | 9.19 | 0.33% | 21,691,422 |
| Sep 1, 2025 | 9.06 | 9.24 | 9.01 | 9.16 | 9.16 | 0.66% | 20,794,000 |
| Aug 29, 2025 | 8.98 | 9.15 | 8.87 | 9.10 | 9.10 | 0.78% | 21,841,573 |
| Aug 28, 2025 | 8.91 | 9.05 | 8.77 | 9.03 | 9.03 | 1.12% | 21,731,117 |
| Aug 27, 2025 | 9.10 | 9.21 | 8.93 | 8.93 | 8.93 | -1.54% | 24,030,100 |
| Aug 26, 2025 | 8.98 | 9.16 | 8.91 | 9.07 | 9.07 | 1.00% | 18,851,000 |
| Aug 25, 2025 | 8.95 | 9.04 | 8.91 | 8.98 | 8.98 | 0.45% | 17,119,700 |
| Aug 22, 2025 | 8.88 | 8.96 | 8.83 | 8.94 | 8.94 | 0.45% | 15,895,991 |
| Aug 21, 2025 | 8.93 | 8.93 | 8.84 | 8.90 | 8.90 | -0.34% | 13,108,789 |
| Aug 20, 2025 | 8.74 | 8.93 | 8.73 | 8.93 | 8.93 | 1.71% | 17,230,146 |
| Aug 19, 2025 | 8.79 | 8.85 | 8.72 | 8.78 | 8.78 | -0.11% | 11,369,254 |
| Aug 18, 2025 | 8.87 | 8.90 | 8.77 | 8.79 | 8.79 | -0.68% | 20,386,490 |
| Aug 15, 2025 | 8.70 | 8.87 | 8.70 | 8.85 | 8.85 | 1.61% | 12,593,989 |
| Aug 14, 2025 | 8.88 | 8.91 | 8.68 | 8.71 | 8.71 | -1.91% | 14,532,061 |
| Aug 13, 2025 | 8.88 | 8.98 | 8.83 | 8.88 | 8.88 | 0.23% | 15,204,971 |
| Aug 12, 2025 | 8.78 | 8.92 | 8.72 | 8.86 | 8.86 | 0.91% | 17,185,571 |
| Aug 11, 2025 | 8.59 | 8.83 | 8.57 | 8.78 | 8.78 | 2.09% | 21,563,712 |
| Aug 8, 2025 | 8.56 | 8.77 | 8.44 | 8.60 | 8.60 | 0.12% | 29,006,921 |
| Aug 7, 2025 | 8.69 | 8.72 | 8.57 | 8.59 | 8.59 | -1.04% | 10,881,500 |
| Aug 6, 2025 | 8.67 | 8.69 | 8.59 | 8.68 | 8.68 | 0.12% | 10,820,191 |
| Aug 5, 2025 | 8.65 | 8.72 | 8.64 | 8.67 | 8.67 | 0.35% | 8,352,991 |
| Aug 4, 2025 | 8.57 | 8.65 | 8.53 | 8.64 | 8.64 | 0.35% | 8,918,270 |
| Aug 1, 2025 | 8.63 | 8.68 | 8.58 | 8.61 | 8.61 | -0.35% | 9,799,400 |
| Jul 31, 2025 | 8.76 | 8.78 | 8.59 | 8.64 | 8.64 | -1.59% | 11,846,300 |
| Jul 30, 2025 | 8.82 | 8.86 | 8.71 | 8.78 | 8.78 | -0.45% | 10,895,300 |
| Jul 29, 2025 | 8.83 | 8.86 | 8.70 | 8.82 | 8.82 | -0.45% | 14,224,754 |
| Jul 28, 2025 | 8.94 | 8.95 | 8.81 | 8.86 | 8.86 | -1.01% | 12,232,050 |
| Jul 25, 2025 | 9.00 | 9.06 | 8.91 | 8.95 | 8.95 | -0.89% | 15,497,520 |
| Jul 24, 2025 | 9.08 | 9.15 | 8.91 | 9.03 | 9.03 | 1.46% | 24,275,129 |
| Jul 23, 2025 | 9.10 | 9.18 | 8.86 | 8.90 | 8.90 | -1.77% | 30,435,570 |
| Jul 22, 2025 | 8.69 | 9.45 | 8.62 | 9.06 | 9.06 | 4.86% | 51,989,480 |
| Jul 21, 2025 | 8.40 | 8.78 | 8.40 | 8.64 | 8.64 | 2.98% | 24,314,593 |