Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shanghai - Delayed Quote CNY

China Automotive Engineering Research Institute Co., Ltd. (601965.SS)

Compare
17.79
-1.35
(-7.05%)
As of 9:46:15 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202518.0018.3017.7817.7917.792,369,900
Apr 3, 202519.5619.5818.9619.1419.148,375,769
Apr 2, 202518.7420.0518.7419.7619.7612,316,931
Apr 1, 202518.7418.9018.6718.8418.843,074,958
Mar 31, 202518.8019.1018.6318.8318.833,650,229
Mar 28, 202518.9319.0218.7318.8918.893,639,800
Mar 27, 202518.7719.2418.7019.0119.014,247,454
Mar 26, 202518.7019.0818.7018.8918.895,002,926
Mar 25, 202518.9119.1918.6218.7318.735,091,497
Mar 24, 202518.8619.0518.6818.9518.955,432,519
Mar 21, 202519.4319.4618.7718.9218.928,107,315
Mar 20, 202519.3419.6419.2519.4819.485,168,750
Mar 19, 202519.0019.6718.9419.4219.4212,464,524
Mar 18, 202519.0719.2518.9019.0619.064,558,800
Mar 17, 202519.0719.1018.6419.0619.066,184,727
Mar 14, 202518.4318.9518.4218.9118.915,433,278
Mar 13, 202518.5318.6618.3818.5018.505,536,954
Mar 12, 202518.4418.9518.3418.5318.537,811,673
Mar 11, 202518.2118.4818.0318.2918.295,475,234
Mar 10, 202518.4018.6418.2418.4918.495,085,875
Mar 7, 202518.2318.5218.1618.3418.345,858,600
Mar 6, 202518.4218.5518.2018.3618.366,536,925
Mar 5, 202518.4718.6518.1818.2918.294,863,795
Mar 4, 202518.2418.8918.2018.4718.477,897,353
Mar 3, 202518.4218.5918.2418.3318.337,761,562
Feb 28, 202519.0219.1518.2618.3518.357,048,415
Feb 27, 202518.9519.3018.8619.1019.107,271,975
Feb 26, 202518.7719.4718.7519.1019.1010,896,794
Feb 25, 202518.4218.9718.2818.7718.778,558,796
Feb 24, 202518.7318.7418.4118.5518.559,961,331
Feb 21, 202518.5018.8018.4618.7418.747,438,949
Feb 20, 202518.6318.7718.4118.4918.495,747,688
Feb 19, 202518.2718.7218.2418.6118.615,886,655
Feb 18, 202518.6218.8218.2518.3518.357,446,465
Feb 17, 202518.5218.8418.4118.6918.698,816,434
Feb 14, 202517.8418.7517.8418.5018.5013,642,100
Feb 13, 202518.1018.1817.8217.9117.916,074,554
Feb 12, 202518.2018.2617.8718.0818.087,997,600
Feb 11, 202518.2418.5918.1818.3018.307,881,922
Feb 10, 202518.2618.3717.8618.2418.248,932,446
Feb 7, 202517.9518.6917.9518.2818.2818,997,598
Feb 6, 202516.7617.7716.7117.7217.7215,091,271
Feb 5, 202516.9017.0816.8016.8216.825,451,725
Jan 27, 202517.4017.4716.8516.8616.865,822,937
Jan 24, 202516.6017.3716.5117.3517.3510,286,697
Jan 23, 202516.9517.0716.5416.6016.607,490,822
Jan 22, 202516.9917.0116.5616.8616.863,881,174
Jan 21, 202516.8217.0716.6217.0717.075,519,701
Jan 20, 2025 0.10 Dividend
Jan 20, 202517.0017.2016.7016.7916.795,296,918
Jan 17, 202516.9117.2016.8117.0116.914,713,302
Jan 16, 202516.8917.1016.7416.9416.843,231,864
Jan 15, 202516.9617.0616.8016.9016.802,759,200
Jan 14, 202516.5317.0216.3316.9916.894,672,000
Jan 13, 202516.3016.7816.2316.5216.424,860,806
Jan 10, 202516.6816.7016.2716.2916.194,942,400
Jan 9, 202516.6816.9616.5416.7016.604,819,300
Jan 8, 202516.6916.9316.1816.7916.695,863,829
Jan 7, 202516.7516.9116.5216.7016.604,364,473
Jan 6, 202516.8017.0416.5116.7016.604,776,400
Jan 3, 202517.1917.4316.7216.7616.665,998,432
Jan 2, 202517.6217.7416.9917.1017.004,753,079
Dec 31, 202417.9017.9617.4517.6217.525,479,596
Dec 30, 202417.9818.2117.8217.9017.793,998,884
Dec 27, 202417.9118.0517.7517.9517.844,101,111
Dec 26, 202417.7918.0417.6617.9117.803,537,601
Dec 25, 202418.1018.1017.6917.7817.684,145,153
Dec 24, 202417.8618.1517.7418.0917.983,755,251
Dec 23, 202418.3718.4217.7017.7417.648,604,389
Dec 20, 202418.3518.7618.1518.3118.205,603,308
Dec 19, 202418.1218.3718.0018.3018.192,817,600
Dec 18, 202418.4018.5418.2418.3518.243,945,391
Dec 17, 202418.1218.4518.0418.1818.074,754,762
Dec 16, 202418.5318.6618.0318.1318.025,925,304
Dec 13, 202418.8118.9018.4018.5318.425,434,786
Dec 12, 202419.1119.1318.7518.9118.805,724,020
Dec 11, 202418.7519.1918.7019.1018.998,195,073
Dec 10, 202419.2019.3718.6118.7518.648,984,812
Dec 9, 202418.6319.0818.5818.8418.735,351,436
Dec 6, 202418.8019.0018.1918.7518.649,622,278
Dec 5, 202417.9118.4817.8118.4018.296,337,460
Dec 4, 202418.3818.4017.9518.0317.924,023,560
Dec 3, 202418.3918.4918.0218.3918.286,186,027
Dec 2, 202417.8518.4117.7418.4018.299,098,560
Nov 29, 202417.8018.0417.6617.7917.695,506,187
Nov 28, 202418.0818.1817.7517.8017.704,364,444
Nov 27, 202417.8718.1917.6418.1918.086,310,252
Nov 26, 202418.1218.1217.7717.8617.765,600,034
Nov 25, 202417.8718.2517.6218.1218.017,274,771
Nov 22, 202418.3418.4817.6217.6817.587,350,611
Nov 21, 202418.6618.6918.1818.3318.225,489,747
Nov 20, 202418.5018.8718.3818.7618.659,600,870
Nov 19, 202418.0018.6017.9218.5618.4510,959,121
Nov 18, 202417.8318.2717.5617.9517.848,200,592
Nov 15, 202418.0118.2117.8017.8717.766,378,275
Nov 14, 202418.4318.5318.0318.0417.939,152,322
Nov 13, 202418.4018.8118.4018.6818.5712,315,945
Nov 12, 202419.4119.4218.1118.3718.2621,010,556
Nov 11, 202419.1519.7919.1519.4919.3810,658,193
Nov 8, 202418.2819.6618.2819.4519.3421,464,114
Nov 7, 202417.9118.1817.8118.1518.048,161,074
Nov 6, 202418.2318.3717.9017.9617.858,912,474
Nov 5, 202417.8318.3017.3918.2318.1210,528,929
Nov 4, 202417.6418.2217.5018.0217.917,833,874
Nov 1, 202417.8517.8517.4217.4817.385,651,001
Oct 31, 202418.1018.1617.7017.7817.687,115,822
Oct 30, 202418.1718.3017.8918.1017.994,303,628
Oct 29, 202418.6518.6517.9018.1718.068,037,772
Oct 28, 202418.2718.7517.9318.5218.4111,470,851
Oct 25, 202417.7518.0917.7518.0317.923,922,100
Oct 24, 202418.0218.1317.6617.8417.744,857,348
Oct 23, 202417.9818.4017.6918.1017.9911,520,688
Oct 22, 202418.1018.2817.9017.9917.887,497,311
Oct 21, 202418.3518.6518.0118.1518.047,244,056
Oct 18, 202417.7418.7517.6118.3518.248,183,745
Oct 17, 202417.9718.3017.6817.6917.596,791,467
Oct 16, 202417.9418.2617.7017.8917.786,822,757
Oct 15, 202418.5518.6718.0218.0517.945,896,111
Oct 14, 202418.7018.7618.0018.5818.478,136,537
Oct 11, 202418.9519.5318.4318.6418.5312,350,637
Oct 10, 202418.2119.7918.1118.9618.8516,115,288
Oct 9, 202419.7119.7117.9018.2018.0913,665,659
Oct 8, 202421.0021.0019.1219.7119.5921,648,107
Sep 30, 202418.5619.3018.3919.1119.0013,221,216
Sep 27, 202417.1817.8717.1817.8017.704,186,303
Sep 26, 202416.5017.1716.2017.1517.057,770,392
Sep 25, 202416.7517.0216.4216.5316.437,738,361
Sep 24, 202416.3516.7316.0316.6316.535,556,125
Sep 23, 202416.2916.4516.0516.2416.142,563,646
Sep 20, 202416.6016.6216.2516.3716.271,906,102
Sep 19, 202416.8016.8716.4616.6016.503,123,170
Sep 18, 202416.5016.7216.3016.6716.573,560,529
Sep 13, 202416.9316.9316.4316.5316.434,464,855
Sep 12, 202417.0917.1816.8016.9016.803,411,799
Sep 11, 202416.5817.1516.4717.0216.925,803,800
Sep 10, 202416.5116.7716.2916.5916.494,086,567
Sep 9, 202416.1116.8316.0516.5916.496,752,458
Sep 6, 202416.5216.9016.2816.3216.225,353,188
Sep 5, 202416.4416.7916.3016.7216.623,708,624
Sep 4, 202416.3916.6816.2916.3516.254,366,568
Sep 3, 202416.0516.6016.0216.5216.424,197,915
Sep 2, 202416.4316.4316.1416.1616.063,770,292
Aug 30, 202415.6216.7315.4516.4716.378,732,070
Aug 29, 202415.2015.7315.1415.6315.543,694,668
Aug 28, 202415.5015.8315.2015.2415.154,590,971
Aug 27, 202415.7815.8915.1915.5015.417,479,928
Aug 26, 202415.3715.4515.0115.0614.976,207,245
Aug 23, 202415.1915.4315.1215.2615.171,562,499
Aug 22, 202415.4015.4215.1215.1515.063,481,100
Aug 21, 202415.7515.8915.3615.3715.283,199,004
Aug 20, 202416.1016.1015.7815.8215.731,987,040
Aug 19, 202415.8316.2415.8316.0615.974,650,995
Aug 16, 202416.0116.1115.8515.9115.822,163,552
Aug 15, 202415.6016.3015.4416.0115.925,619,807
Aug 14, 202415.8315.8315.4615.6815.593,340,872
Aug 13, 202415.5715.9215.4815.8915.802,830,140
Aug 12, 202415.7415.7615.4015.5315.442,855,828
Aug 9, 202416.1516.3615.7015.7115.623,864,647
Aug 8, 202416.1016.2615.6916.1416.052,883,517
Aug 7, 202416.2016.5116.1016.1316.043,256,778
Aug 6, 202416.5416.5516.1016.2516.152,501,041
Aug 5, 202416.7617.0216.2816.2816.185,200,500
Aug 2, 202417.4117.4816.8016.8616.764,138,300
Aug 1, 202417.3417.6017.3017.5317.435,744,211
Jul 31, 202416.8617.3716.7917.3317.234,166,659
Jul 30, 202416.9616.9916.4116.8816.783,871,150
Jul 29, 202417.2417.3316.9217.0716.973,653,904
Jul 26, 202416.8117.4516.8117.3417.244,973,939
Jul 25, 202416.6817.0216.5316.7516.652,449,045
Jul 24, 202417.3517.3516.7116.7516.653,456,200
Jul 23, 202417.6017.6117.0417.1017.004,795,543
Jul 22, 202417.4917.7517.3017.6117.514,432,750
Jul 19, 202417.2417.8817.0917.5217.427,186,676
Jul 18, 2024 0.33 Dividend
Jul 18, 202416.9017.2916.4317.2417.147,463,977
Jul 17, 202416.8517.4016.4917.1616.7312,869,284
Jul 16, 202417.2517.2516.7516.8516.439,799,717
Jul 15, 202417.6317.9617.2717.3116.885,776,600
Jul 12, 202417.5317.8617.5217.7317.296,732,202
Jul 11, 202417.8718.1717.5917.6817.2414,346,322
Jul 10, 202416.8017.7516.7317.5717.1315,146,466
Jul 9, 202415.8316.5815.6416.5716.167,357,790
Jul 8, 202416.3116.3615.7215.8215.424,392,093
Jul 5, 202416.3016.3016.3016.3015.89-
Jul 4, 202416.2616.5916.2016.3015.894,405,104
Jul 3, 202416.3616.4416.1816.2915.883,422,600
Jul 2, 202416.9616.9816.3016.3615.956,841,659
Jul 1, 202416.8917.0716.5016.9716.554,291,877
Jun 28, 202416.7817.1816.7616.8916.474,548,327
Jun 27, 202417.3517.3916.7916.9016.485,467,400
Jun 26, 202417.3017.4517.0417.4116.973,116,820
Jun 25, 202417.4117.7417.1417.3116.883,078,943
Jun 24, 202417.7317.7717.3717.3716.946,640,100
Jun 21, 202417.5017.8717.4017.8317.383,908,475
Jun 20, 202417.9417.9417.3517.4917.054,637,735
Jun 19, 202418.3218.4417.8117.8417.394,571,789
Jun 18, 202417.7918.4717.6818.2517.797,561,879
Jun 17, 202417.9118.3317.6317.7017.269,056,580
Jun 14, 202418.3718.4817.6718.2517.7914,125,793
Jun 13, 202418.6418.6418.1318.3617.905,068,397
Jun 12, 202418.2518.9818.2518.5518.094,124,902
Jun 11, 202418.5518.5518.1018.4918.034,309,723
Jun 7, 202418.5218.8618.3418.6118.146,032,390
Jun 6, 202418.9119.4218.5618.7618.299,745,145
Jun 5, 202420.0020.5019.2419.3018.8211,763,137
Jun 4, 202419.5920.0019.3019.5019.015,573,217
Jun 3, 202419.4520.0219.3019.6019.118,109,244
May 31, 202418.4219.5918.4219.2818.8011,504,350
May 30, 202418.1918.5018.0718.3417.883,116,670
May 29, 202418.6618.9718.0918.2217.768,384,792
May 28, 202418.8619.0818.6918.6918.224,396,757
May 27, 202419.2019.2018.5018.9018.436,024,043
May 24, 202419.3219.3918.9119.0718.594,302,991
May 23, 202419.8019.8019.1819.2818.803,572,729
May 22, 202419.6819.9819.6519.7019.214,279,046
May 21, 202419.6820.0219.4319.7619.276,982,116
May 20, 202420.0520.2419.5619.7019.216,062,263
May 17, 202419.6820.2519.6420.1519.653,916,585
May 16, 202419.7220.0319.4719.7219.234,840,606
May 15, 202419.9020.0519.6419.7219.232,673,693
May 14, 202419.8720.1719.7919.9619.463,594,619
May 13, 202419.5120.4019.2019.9519.4510,794,850
May 10, 202420.0520.1319.5419.6819.195,676,470
May 9, 202420.0320.2620.0020.0719.575,875,366
May 8, 202420.9120.9119.9820.1819.687,784,808
May 7, 202420.5121.3320.5120.8420.328,879,928
May 6, 202420.7220.9820.5220.6820.168,377,871
Apr 30, 202420.7020.9820.4320.5420.036,804,984
Apr 29, 202419.5921.0619.5920.7920.2715,489,516
Apr 26, 202418.6919.6518.6919.6019.117,923,429
Apr 25, 202419.0419.2918.7718.8018.334,009,890
Apr 24, 202418.6719.2818.6619.0918.614,304,045
Apr 23, 202418.6518.8718.4418.7218.253,568,228
Apr 22, 202418.5219.0018.5218.6518.182,861,905
Apr 19, 202418.6318.8918.4018.7418.275,808,498
Apr 18, 202418.5519.3318.3918.8718.405,962,011
Apr 17, 202418.6719.1218.4518.6618.196,836,179
Apr 16, 202419.2119.3518.6018.6218.154,702,438
Apr 15, 202418.8419.5018.7319.2018.726,009,574
Apr 12, 202419.0819.3018.8318.8418.373,009,905
Apr 11, 202419.1019.4619.0319.0818.603,465,631
Apr 10, 202419.4019.5119.1019.2618.782,983,362
Apr 9, 202419.8719.8919.2419.5019.015,658,979
Apr 8, 202419.8320.1919.7319.8719.373,817,735

Related Tickers

600733.SS BAIC BluePark New Energy Technology Co.,Ltd.
7.64
-9.91%
 
MBG.BE Mercedes-Benz Group AG
48.79
-5.54%
 
0NXX.IL Mercedes-Benz Group AG
49.19
-4.59%
 
BAJAJ-AUTO.BO Bajaj Auto Limited
7,700.00
-2.70%
 
VOW3.BE Volkswagen AG
87.26
-3.37%
 
7269.T Suzuki Motor Corporation
1,611.50
-5.40%
 
MBG.VI Mercedes-Benz Group AG
49.28
-4.43%
 
7261.T Mazda Motor Corporation
772.10
-5.93%
 
BMW.VI Bayerische Motoren Werke Aktiengesellschaft
68.02
-4.14%
 
2338.HK Weichai Power Co., Ltd.
14.100
-10.08%