CIMC Vehicles (Group) Co., Ltd. (SHE:301039)
China
· Delayed Price · Currency is CNY 10.16
+0.32 (3.25%)
At close: Dec 5, 2025
CIMC Vehicles (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.83 | 10.18 | 9.75 | 10.16 | 10.16 | 3.25% | 13,933,381 |
| Dec 4, 2025 | 9.91 | 9.95 | 9.83 | 9.84 | 9.84 | -0.81% | 7,924,800 |
| Dec 3, 2025 | 9.87 | 9.97 | 9.74 | 9.92 | 9.92 | 0.40% | 11,301,400 |
| Dec 2, 2025 | 9.97 | 9.99 | 9.79 | 9.88 | 9.88 | -0.90% | 6,573,800 |
| Dec 1, 2025 | 10.04 | 10.07 | 9.93 | 9.97 | 9.97 | -0.89% | 6,539,977 |
| Nov 28, 2025 | 9.91 | 10.10 | 9.78 | 10.06 | 10.06 | 1.62% | 10,293,770 |
| Nov 27, 2025 | 9.87 | 10.01 | 9.81 | 9.90 | 9.90 | - | 11,922,300 |
| Nov 26, 2025 | 9.70 | 9.96 | 9.69 | 9.90 | 9.90 | 1.96% | 12,307,440 |
| Nov 25, 2025 | 9.61 | 9.87 | 9.61 | 9.71 | 9.71 | 1.57% | 9,110,261 |
| Nov 24, 2025 | 9.61 | 9.71 | 9.44 | 9.56 | 9.56 | -0.10% | 11,463,550 |
| Nov 21, 2025 | 9.88 | 9.98 | 9.57 | 9.57 | 9.57 | -3.82% | 12,297,390 |
| Nov 20, 2025 | 10.10 | 10.16 | 9.91 | 9.95 | 9.95 | -1.68% | 12,578,200 |
| Nov 19, 2025 | 9.84 | 10.20 | 9.81 | 10.12 | 10.12 | 2.33% | 18,307,680 |
| Nov 18, 2025 | 10.10 | 10.21 | 9.66 | 9.89 | 9.89 | -2.47% | 19,850,240 |
| Nov 17, 2025 | 10.32 | 10.36 | 9.98 | 10.14 | 10.14 | -0.98% | 17,880,590 |
| Nov 14, 2025 | 9.76 | 10.58 | 9.75 | 10.24 | 10.24 | 4.49% | 39,262,970 |
| Nov 13, 2025 | 9.73 | 9.85 | 9.65 | 9.80 | 9.80 | 0.93% | 7,960,345 |
| Nov 12, 2025 | 9.79 | 9.87 | 9.67 | 9.71 | 9.71 | -0.92% | 8,709,600 |
| Nov 11, 2025 | 9.80 | 9.88 | 9.75 | 9.80 | 9.80 | - | 6,832,463 |
| Nov 10, 2025 | 9.85 | 9.93 | 9.77 | 9.80 | 9.80 | -0.41% | 7,589,700 |
| Nov 7, 2025 | 9.95 | 10.00 | 9.81 | 9.84 | 9.84 | -1.30% | 9,333,088 |
| Nov 6, 2025 | 9.77 | 10.04 | 9.69 | 9.97 | 9.97 | 2.26% | 22,709,570 |
| Nov 5, 2025 | 9.33 | 9.86 | 9.25 | 9.75 | 9.75 | 4.50% | 23,785,660 |
| Nov 4, 2025 | 9.58 | 9.58 | 9.28 | 9.33 | 9.33 | -2.71% | 12,674,710 |
| Nov 3, 2025 | 9.62 | 9.73 | 9.49 | 9.59 | 9.59 | -0.21% | 16,314,150 |
| Oct 31, 2025 | 9.50 | 9.90 | 9.48 | 9.61 | 9.61 | 0.84% | 15,578,050 |
| Oct 30, 2025 | 9.28 | 9.60 | 9.19 | 9.53 | 9.53 | 2.58% | 20,483,680 |
| Oct 29, 2025 | 9.15 | 9.36 | 9.08 | 9.29 | 9.29 | 1.64% | 14,754,520 |
| Oct 28, 2025 | 9.15 | 9.17 | 9.07 | 9.14 | 9.14 | -0.44% | 11,516,080 |
| Oct 27, 2025 | 9.46 | 9.54 | 9.11 | 9.18 | 9.18 | -3.77% | 24,295,650 |
| Oct 24, 2025 | 9.48 | 9.58 | 9.44 | 9.54 | 9.54 | 0.53% | 8,201,569 |
| Oct 23, 2025 | 9.37 | 9.60 | 9.35 | 9.49 | 9.49 | 1.06% | 10,287,450 |
| Oct 22, 2025 | 9.62 | 9.62 | 9.34 | 9.39 | 9.39 | -2.39% | 15,123,870 |
| Oct 21, 2025 | 9.53 | 9.70 | 9.51 | 9.62 | 9.62 | 0.84% | 9,176,100 |
| Oct 20, 2025 | 9.73 | 9.77 | 9.48 | 9.54 | 9.54 | -1.14% | 10,545,790 |
| Oct 17, 2025 | 9.80 | 9.95 | 9.64 | 9.65 | 9.65 | -1.83% | 14,504,620 |
| Oct 16, 2025 | 9.75 | 9.92 | 9.66 | 9.83 | 9.83 | 0.41% | 16,147,440 |
| Oct 15, 2025 | 9.57 | 9.93 | 9.54 | 9.79 | 9.79 | 2.62% | 18,882,140 |
| Oct 14, 2025 | 9.40 | 9.63 | 9.40 | 9.54 | 9.54 | 1.49% | 14,771,340 |
| Oct 13, 2025 | 9.26 | 9.57 | 9.20 | 9.40 | 9.40 | -1.36% | 14,404,760 |
| Oct 10, 2025 | 9.44 | 9.58 | 9.33 | 9.53 | 9.53 | 0.42% | 12,673,780 |
| Oct 9, 2025 | 9.60 | 9.66 | 9.34 | 9.49 | 9.49 | -1.25% | 18,310,300 |
| Sep 30, 2025 | 9.46 | 9.68 | 9.31 | 9.61 | 9.61 | 1.69% | 28,964,100 |
| Sep 29, 2025 | 9.00 | 9.47 | 8.87 | 9.45 | 9.45 | 5.00% | 25,254,930 |
| Sep 26, 2025 | 8.88 | 9.15 | 8.80 | 9.00 | 9.00 | 1.12% | 17,177,590 |
| 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% | 12,466,590 |
| Sep 22, 2025 | 9.00 | 9.03 | 8.80 | 8.88 | 8.88 | -1.44% | 12,503,870 |
| Sep 19, 2025 | 9.04 | 9.04 | 8.90 | 9.01 | 9.01 | -0.22% | 12,638,920 |