Comparing Back to the side-by-side chart ↗
Chongqing Changan Automobile Co Ltd (000625.SHE) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.96 | 7.08 | 6.96 | 7.07 | +1.87% | 57,970,843 |
| 2026-10-15 | 6.95 | 6.99 | 6.90 | 6.94 | -1.00% | 50,564,449 |
| 2026-10-14 | 7.06 | 7.07 | 7.00 | 7.01 | -0.71% | 35,510,832 |
| 2026-10-13 | 7.03 | 7.09 | 7.01 | 7.06 | -0.56% | 36,351,164 |
| 2026-10-12 | 7.04 | 7.11 | 7.04 | 7.10 | +0.57% | 42,981,543 |
| 2026-10-09 | 7.03 | 7.07 | 6.99 | 7.06 | +0.28% | 44,475,609 |
| 2026-10-08 | 7.10 | 7.12 | 7.02 | 7.04 | -0.98% | 45,895,828 |
| 2026-09-30 | 7.05 | 7.18 | 6.99 | 7.11 | +0.71% | 76,496,773 |
| 2026-09-29 | 7.05 | 7.14 | 7.02 | 7.06 | +0.14% | 45,459,320 |
| 2026-09-28 | 7.03 | 7.13 | 7.01 | 7.05 | +0.28% | 46,145,531 |
| 2026-09-24 | 7.09 | 7.12 | 7.03 | 7.03 | -1.26% | 40,129,461 |
| 2026-09-23 | 7.16 | 7.21 | 7.11 | 7.12 | -0.84% | 44,209,168 |
| 2026-09-22 | 7.15 | 7.18 | 7.14 | 7.18 | +0.42% | 40,676,270 |
| 2026-09-21 | 7.11 | 7.16 | 7.08 | 7.15 | +0.42% | 31,468,543 |
| 2026-09-18 | 7.15 | 7.15 | 7.10 | 7.12 | -0.42% | 35,754,609 |
| 2026-09-17 | 7.09 | 7.20 | 7.05 | 7.15 | +0.99% | 44,555,594 |
| 2026-09-16 | 7.09 | 7.11 | 7.02 | 7.08 | -0.56% | 37,827,824 |
| 2026-09-15 | 7.18 | 7.29 | 7.12 | 7.12 | -1.52% | 51,514,500 |
| 2026-09-14 | 7.07 | 7.35 | 7.05 | 7.23 | +2.41% | 89,564,227 |
| 2026-09-11 | 7.10 | 7.10 | 6.98 | 7.06 | -0.84% | 49,680,078 |
| 2026-09-10 | 7.15 | 7.16 | 7.09 | 7.12 | -0.84% | 32,008,123 |
| 2026-09-09 | 7.23 | 7.23 | 7.15 | 7.18 | -0.83% | 38,209,441 |
| 2026-09-08 | 7.11 | 7.27 | 7.09 | 7.24 | +1.83% | 71,128,344 |
| 2026-09-07 | 7.10 | 7.15 | 7.09 | 7.11 | -0.14% | 32,752,135 |
| 2026-09-04 | 7.07 | 7.17 | 7.07 | 7.12 | +0.85% | 56,079,863 |
| 2026-09-03 | 7.08 | 7.12 | 7.06 | 7.06 | +0.00% | 28,994,256 |
| 2026-09-02 | 7.10 | 7.12 | 7.04 | 7.06 | -0.84% | 28,729,203 |
| 2026-09-01 | 7.08 | 7.14 | 7.08 | 7.12 | +0.71% | 38,370,707 |
| 2026-08-31 | 7.10 | 7.10 | 7.04 | 7.07 | -0.42% | 37,861,785 |
| 2026-08-28 | 7.09 | 7.13 | 7.07 | 7.10 | +0.00% | 29,941,928 |
| 2026-08-27 | 7.12 | 7.13 | 7.07 | 7.10 | -0.56% | 30,732,674 |
| 2026-08-26 | 7.09 | 7.17 | 7.07 | 7.14 | +0.56% | 32,759,342 |
| 2026-08-25 | 7.03 | 7.11 | 7.02 | 7.10 | +0.71% | 27,955,955 |
| 2026-08-24 | 7.07 | 7.10 | 7.03 | 7.05 | -0.28% | 26,376,506 |
| 2026-08-21 | 7.12 | 7.13 | 7.04 | 7.07 | -1.12% | 33,249,109 |
| 2026-08-20 | 7.04 | 7.17 | 7.03 | 7.15 | +1.56% | 46,409,523 |
| 2026-08-19 | 7.11 | 7.14 | 7.02 | 7.04 | -1.26% | 48,236,488 |
| 2026-08-18 | 7.18 | 7.18 | 7.11 | 7.13 | -0.56% | 32,502,676 |
| 2026-08-17 | 7.15 | 7.18 | 7.11 | 7.17 | +0.42% | 34,472,480 |
| 2026-08-14 | 7.27 | 7.30 | 7.14 | 7.14 | -1.79% | 58,365,773 |
| 2026-08-13 | 7.38 | 7.38 | 7.27 | 7.27 | -1.62% | 55,562,543 |
| 2026-08-12 | 7.34 | 7.41 | 7.28 | 7.39 | +0.54% | 54,213,859 |
| 2026-08-11 | 7.40 | 7.41 | 7.33 | 7.35 | -0.94% | 50,376,012 |
| 2026-08-10 | 7.34 | 7.42 | 7.32 | 7.42 | +0.95% | 58,863,320 |
| 2026-08-07 | 7.38 | 7.40 | 7.26 | 7.35 | -0.41% | 68,700,289 |
| 2026-08-06 | 7.53 | 7.55 | 7.35 | 7.38 | -2.38% | 98,142,938 |
| 2026-08-05 | 7.64 | 7.69 | 7.53 | 7.56 | -0.79% | 83,074,438 |
| 2026-08-04 | 7.81 | 7.81 | 7.61 | 7.62 | -2.43% | 108,743,336 |
| 2026-08-03 | 7.87 | 7.91 | 7.78 | 7.81 | -0.76% | 79,747,398 |
| 2026-07-31 | 7.66 | 7.87 | 7.64 | 7.87 | +0.51% | 135,632,750 |
| 2026-07-30 | 7.50 | 7.89 | 7.47 | 7.83 | +4.12% | 194,857,312 |
| 2026-07-29 | 7.33 | 7.59 | 7.33 | 7.52 | +2.87% | 140,172,156 |
| 2026-07-28 | 7.23 | 7.37 | 7.20 | 7.31 | +0.69% | 69,606,344 |
| 2026-07-27 | 7.16 | 7.33 | 7.16 | 7.26 | +0.83% | 53,077,125 |
| 2026-07-24 | 7.28 | 7.40 | 7.20 | 7.20 | -1.77% | 66,697,633 |
| 2026-07-23 | 7.26 | 7.34 | 7.15 | 7.33 | +1.66% | 76,274,430 |
| 2026-07-22 | 7.17 | 7.21 | 7.07 | 7.21 | +0.14% | 80,465,359 |
| 2026-07-21 | 7.26 | 7.48 | 7.18 | 7.20 | -1.10% | 143,146,844 |
| 2026-07-20 | 7.10 | 7.29 | 7.09 | 7.28 | +2.39% | 108,451,984 |
| 2026-07-17 | 7.19 | 7.29 | 7.06 | 7.11 | -1.11% | 92,781,875 |
| 2026-07-16 | 7.03 | 7.24 | 7.01 | 7.19 | +0.56% | 97,059,227 |
| 2026-07-15 | 6.90 | 7.18 | 6.90 | 7.15 | +3.03% | 99,417,453 |
| 2026-07-14 | 6.88 | 6.95 | 6.85 | 6.94 | +0.73% | 43,370,281 |
| 2026-07-13 | 7.05 | 7.06 | 6.88 | 6.89 | -3.09% | 81,034,195 |
| 2026-07-10 | 6.93 | 7.18 | 6.87 | 7.11 | +2.45% | 94,776,820 |
| 2026-07-09 | 6.96 | 7.01 | 6.88 | 6.94 | -0.72% | 62,809,401 |
| 2026-07-08 | 7.05 | 7.07 | 6.96 | 6.99 | -1.13% | 49,468,347 |
| 2026-07-07 | 7.17 | 7.21 | 7.04 | 7.07 | -1.53% | 61,213,587 |
| 2026-07-06 | 7.23 | 7.27 | 7.17 | 7.18 | -0.83% | 64,515,918 |
| 2026-07-03 | 7.15 | 7.28 | 7.15 | 7.24 | +1.40% | 87,004,802 |
| 2026-07-02 | 7.21 | 7.37 | 7.14 | 7.14 | -0.70% | 97,165,728 |
| 2026-07-01 | 7.19 | 7.23 | 7.10 | 7.19 | +0.28% | 84,029,723 |
| 2026-06-30 | 7.17 | 7.42 | 7.11 | 7.17 | -0.83% | 109,808,019 |
| 2026-06-29 | 6.81 | 7.24 | 6.66 | 7.23 | +5.39% | 181,488,750 |
| 2026-06-26 | 6.98 | 6.99 | 6.83 | 6.86 | -2.42% | 92,833,893 |
| 2026-06-25 | 6.97 | 7.12 | 6.91 | 7.03 | +0.14% | 91,006,534 |
| 2026-06-24 | 7.28 | 7.31 | 7.02 | 7.02 | -3.44% | 96,588,143 |
| 2026-06-23 | 7.30 | 7.54 | 7.26 | 7.27 | -1.22% | 89,356,479 |
| 2026-06-22 | 7.39 | 7.39 | 7.13 | 7.36 | -1.21% | 106,792,994 |
| 2026-06-18 | 7.35 | 7.50 | 7.25 | 7.45 | +0.81% | 97,181,513 |
| 2026-06-17 | 7.51 | 7.51 | 7.38 | 7.39 | -1.86% | 57,021,051 |
| 2026-06-16 | 7.65 | 7.66 | 7.50 | 7.53 | -1.83% | 63,632,029 |
| 2026-06-15 | 7.58 | 7.79 | 7.58 | 7.67 | +1.72% | 81,183,442 |
| 2026-06-12 | 7.46 | 7.61 | 7.44 | 7.54 | +1.34% | 91,864,163 |
| 2026-06-11 | 7.40 | 7.48 | 7.32 | 7.44 | -0.40% | 78,383,412 |
| 2026-06-10 | 7.60 | 7.61 | 7.42 | 7.47 | -2.73% | 94,599,890 |
| 2026-06-09 | 7.82 | 7.85 | 7.62 | 7.68 | -1.54% | 72,773,474 |
| 2026-06-08 | 7.88 | 7.96 | 7.77 | 7.80 | -2.50% | 75,762,705 |
| 2026-06-05 | 7.96 | 8.09 | 7.95 | 8.00 | +0.00% | 57,256,877 |
| 2026-06-04 | 8.10 | 8.21 | 7.96 | 8.00 | -1.96% | 77,219,624 |
| 2026-06-03 | 8.38 | 8.38 | 8.14 | 8.16 | -3.55% | 128,908,078 |
| 2026-06-02 | 8.04 | 8.58 | 8.03 | 8.46 | +4.83% | 222,212,217 |
| 2026-06-01 | 7.87 | 8.08 | 7.81 | 8.07 | +1.89% | 104,844,602 |
| 2026-05-29 | 7.91 | 8.04 | 7.77 | 7.92 | +0.51% | 138,994,111 |
| 2026-05-28 | 8.07 | 8.07 | 7.85 | 7.88 | -2.72% | 124,158,185 |
| 2026-05-27 | 8.25 | 8.32 | 8.08 | 8.10 | -2.41% | 103,275,550 |
| 2026-05-26 | 8.32 | 8.55 | 8.27 | 8.30 | -0.95% | 116,636,569 |
| 2026-05-25 | 8.42 | 8.44 | 8.32 | 8.38 | -0.71% | 67,755,861 |
| 2026-05-22 | 8.43 | 8.49 | 8.30 | 8.44 | -0.35% | 74,347,019 |
| 2026-05-21 | 8.45 | 8.64 | 8.37 | 8.47 | -0.12% | 107,217,167 |
| 2026-05-20 | 8.58 | 8.58 | 8.35 | 8.48 | -1.62% | 113,580,997 |
| 2026-05-19 | 8.56 | 8.86 | 8.55 | 8.62 | +0.12% | 116,272,424 |
| 2026-05-18 | 8.83 | 8.83 | 8.58 | 8.61 | -2.93% | 103,452,801 |
| 2026-05-15 | 8.87 | 9.01 | 8.76 | 8.87 | -0.34% | 101,658,218 |
| 2026-05-14 | 9.09 | 9.11 | 8.90 | 8.90 | -2.09% | 103,606,111 |
| 2026-05-13 | 9.15 | 9.16 | 9.07 | 9.09 | -0.87% | 74,625,740 |
| 2026-05-12 | 9.30 | 9.30 | 9.16 | 9.17 | -1.40% | 74,366,208 |
| 2026-05-11 | 9.26 | 9.30 | 9.17 | 9.30 | +0.11% | 99,019,555 |
| 2026-05-08 | 9.35 | 9.38 | 9.26 | 9.29 | -0.75% | 90,204,766 |
| 2026-05-07 | 9.43 | 9.49 | 9.35 | 9.36 | -0.95% | 88,861,080 |
| 2026-05-06 | 9.55 | 9.59 | 9.43 | 9.45 | -0.84% | 91,065,079 |
| 2026-04-30 | 9.68 | 9.68 | 9.52 | 9.53 | -1.65% | 80,847,609 |
| 2026-04-29 | 9.69 | 9.71 | 9.65 | 9.69 | -0.41% | 61,875,640 |
| 2026-04-28 | 9.70 | 9.82 | 9.66 | 9.73 | -1.02% | 65,954,731 |
| 2026-04-27 | 9.89 | 9.91 | 9.82 | 9.83 | -0.81% | 60,535,839 |
| 2026-04-24 | 9.98 | 9.99 | 9.90 | 9.91 | -1.00% | 67,751,530 |
| 2026-04-23 | 9.96 | 10.14 | 9.96 | 10.01 | +0.10% | 83,967,126 |
| 2026-04-22 | 9.97 | 10.19 | 9.90 | 10.00 | +0.40% | 115,327,089 |
| 2026-04-21 | 10.02 | 10.03 | 9.95 | 9.96 | -0.80% | 56,824,229 |
| 2026-04-20 | 10.06 | 10.13 | 10.02 | 10.04 | -0.20% | 71,858,730 |
| 2026-04-17 | 10.12 | 10.15 | 10.03 | 10.06 | -0.89% | 72,104,034 |
| 2026-04-16 | 10.03 | 10.33 | 10.03 | 10.15 | +1.10% | 121,600,752 |
| 2026-04-15 | 10.11 | 10.13 | 10.03 | 10.04 | -0.69% | 33,445,346 |
| 2026-04-14 | 10.13 | 10.15 | 10.06 | 10.11 | +0.10% | 36,756,207 |
| 2026-04-13 | 10.04 | 10.12 | 10.02 | 10.10 | -0.20% | 46,072,154 |
| 2026-04-10 | 10.01 | 10.22 | 10.01 | 10.12 | +1.00% | 65,824,892 |
| 2026-04-09 | 10.09 | 10.11 | 10.01 | 10.02 | -1.28% | 44,650,920 |
| 2026-04-08 | 10.05 | 10.15 | 10.03 | 10.15 | +1.70% | 66,911,183 |
| 2026-04-07 | 10.01 | 10.02 | 9.92 | 9.98 | -0.50% | 33,197,588 |
| 2026-04-03 | 10.04 | 10.14 | 9.99 | 10.03 | +0.50% | 45,889,851 |
| 2026-04-02 | 10.03 | 10.09 | 9.96 | 9.98 | -0.50% | 43,593,890 |
| 2026-04-01 | 10.10 | 10.11 | 9.99 | 10.03 | +0.30% | 43,206,620 |
| 2026-03-31 | 9.96 | 10.19 | 9.96 | 10.00 | +0.50% | 64,090,059 |
| 2026-03-30 | 9.90 | 9.98 | 9.88 | 9.95 | -0.60% | 39,437,403 |
| 2026-03-27 | 9.92 | 10.03 | 9.90 | 10.01 | +0.10% | 40,342,820 |
| 2026-03-26 | 10.12 | 10.16 | 9.99 | 10.00 | -1.38% | 51,936,374 |
| 2026-03-25 | 10.11 | 10.17 | 10.08 | 10.14 | +0.00% | 57,836,805 |
| 2026-03-24 | 10.14 | 10.17 | 9.96 | 10.14 | +1.00% | 54,109,279 |
| 2026-03-23 | 10.22 | 10.34 | 10.01 | 10.04 | -3.37% | 80,926,860 |
| 2026-03-20 | 10.62 | 10.67 | 10.38 | 10.39 | -2.17% | 64,965,293 |
| 2026-03-19 | 10.73 | 10.75 | 10.61 | 10.62 | -1.39% | 47,865,851 |
| 2026-03-18 | 10.82 | 10.84 | 10.73 | 10.77 | -0.65% | 43,995,345 |
| 2026-03-17 | 10.86 | 10.93 | 10.82 | 10.84 | -0.09% | 51,874,855 |
| 2026-03-16 | 10.80 | 10.86 | 10.74 | 10.85 | +0.28% | 46,018,800 |
| 2026-03-13 | 10.86 | 10.88 | 10.80 | 10.82 | -0.18% | 47,130,693 |
| 2026-03-12 | 10.86 | 10.88 | 10.81 | 10.84 | -0.46% | 37,338,458 |
| 2026-03-11 | 10.81 | 10.93 | 10.79 | 10.89 | +0.74% | 59,578,751 |
| 2026-03-10 | 10.80 | 10.83 | 10.79 | 10.81 | +0.28% | 35,932,721 |
| 2026-03-09 | 10.80 | 10.84 | 10.72 | 10.78 | -0.83% | 58,276,547 |
| 2026-03-06 | 10.82 | 10.88 | 10.76 | 10.87 | +0.28% | 40,031,405 |
| 2026-03-05 | 10.86 | 10.90 | 10.82 | 10.84 | +0.09% | 44,623,325 |
| 2026-03-04 | 10.86 | 10.89 | 10.79 | 10.83 | -1.37% | 60,675,961 |
| 2026-03-03 | 11.12 | 11.22 | 10.97 | 10.98 | +0.92% | 109,718,394 |
| 2026-03-02 | 10.99 | 10.99 | 10.85 | 10.88 | -1.63% | 78,511,049 |
| 2026-02-27 | 11.03 | 11.09 | 11.03 | 11.06 | +0.09% | 44,727,879 |
| 2026-02-26 | 11.07 | 11.09 | 11.03 | 11.05 | -0.18% | 42,646,527 |
| 2026-02-25 | 11.16 | 11.24 | 11.05 | 11.07 | -0.98% | 86,593,205 |
| 2026-02-24 | 11.10 | 11.23 | 11.07 | 11.18 | +1.27% | 46,986,876 |
| 2026-02-13 | 11.10 | 11.15 | 11.04 | 11.04 | -0.72% | 42,289,534 |
| 2026-02-12 | 11.20 | 11.20 | 11.11 | 11.12 | -0.54% | 38,972,839 |
| 2026-02-11 | 11.21 | 11.24 | 11.18 | 11.18 | -0.36% | 32,376,280 |
| 2026-02-10 | 11.22 | 11.26 | 11.18 | 11.22 | +0.00% | 37,400,598 |
| 2026-02-09 | 11.22 | 11.25 | 11.20 | 11.22 | +0.27% | 34,085,698 |
| 2026-02-06 | 11.28 | 11.29 | 11.18 | 11.19 | -0.71% | 38,521,549 |
| 2026-02-05 | 11.20 | 11.30 | 11.16 | 11.27 | +1.26% | 75,832,959 |
| 2026-02-04 | 11.03 | 11.15 | 11.01 | 11.13 | +0.54% | 52,118,798 |
| 2026-02-03 | 11.03 | 11.09 | 11.01 | 11.07 | +0.54% | 40,136,532 |
| 2026-02-02 | 11.08 | 11.16 | 11.00 | 11.01 | -0.99% | 59,599,880 |
| 2026-01-30 | 11.30 | 11.31 | 11.11 | 11.12 | -2.28% | 96,880,188 |
| 2026-01-29 | 11.25 | 11.40 | 11.11 | 11.38 | +0.80% | 102,677,798 |
| 2026-01-28 | 11.45 | 11.46 | 11.26 | 11.29 | -1.57% | 101,561,973 |
| 2026-01-27 | 11.57 | 11.57 | 11.45 | 11.47 | -0.86% | 65,184,461 |
| 2026-01-26 | 11.70 | 11.70 | 11.57 | 11.57 | -1.11% | 75,205,240 |
| 2026-01-23 | 11.61 | 11.76 | 11.60 | 11.70 | +0.78% | 90,819,458 |
| 2026-01-22 | 11.63 | 11.65 | 11.60 | 11.61 | -0.09% | 49,006,189 |
| 2026-01-21 | 11.65 | 11.65 | 11.60 | 11.62 | -0.43% | 50,398,968 |
| 2026-01-20 | 11.67 | 11.72 | 11.63 | 11.67 | -0.17% | 54,412,602 |
| 2026-01-19 | 11.69 | 11.72 | 11.66 | 11.69 | +0.00% | 47,431,992 |
| 2026-01-16 | 11.76 | 11.78 | 11.66 | 11.69 | -0.26% | 63,944,380 |
| 2026-01-15 | 11.75 | 11.81 | 11.70 | 11.72 | -0.26% | 57,890,835 |
| 2026-01-14 | 11.79 | 11.85 | 11.71 | 11.75 | -0.59% | 102,959,337 |
| 2026-01-13 | 11.94 | 11.97 | 11.80 | 11.82 | -1.09% | 95,838,734 |
| 2026-01-12 | 11.86 | 11.95 | 11.83 | 11.95 | +0.84% | 103,976,324 |
| 2026-01-09 | 11.83 | 11.91 | 11.81 | 11.85 | -0.08% | 70,048,442 |
| 2026-01-08 | 11.83 | 11.88 | 11.78 | 11.86 | +0.08% | 54,460,584 |
| 2026-01-07 | 11.96 | 11.97 | 11.83 | 11.85 | -1.00% | 74,631,121 |
| 2026-01-06 | 11.80 | 12.00 | 11.79 | 11.97 | +1.18% | 93,779,229 |
| 2026-01-05 | 11.86 | 11.86 | 11.77 | 11.83 | -0.25% | 67,215,335 |
| 2025-12-31 | 11.95 | 12.02 | 11.86 | 11.86 | -0.34% | 57,107,715 |
| 2025-12-30 | 11.86 | 12.05 | 11.84 | 11.90 | +0.00% | 64,644,527 |
| 2025-12-29 | 12.00 | 12.02 | 11.89 | 11.90 | -0.75% | 58,908,633 |
| 2025-12-26 | 11.88 | 12.07 | 11.85 | 11.99 | +0.76% | 81,398,035 |
| 2025-12-25 | 11.93 | 11.97 | 11.86 | 11.90 | -0.25% | 50,629,177 |
| 2025-12-24 | 11.92 | 11.95 | 11.84 | 11.93 | +0.51% | 63,901,408 |
| 2025-12-23 | 11.97 | 11.97 | 11.85 | 11.87 | -1.49% | 98,325,051 |
| 2025-12-22 | 12.12 | 12.28 | 12.01 | 12.05 | +2.55% | 208,297,768 |
| 2025-12-19 | 11.63 | 11.84 | 11.62 | 11.75 | +0.69% | 60,539,288 |
| 2025-12-18 | 11.70 | 11.75 | 11.63 | 11.67 | -1.02% | 62,823,830 |
| 2025-12-17 | 11.98 | 11.98 | 11.70 | 11.79 | -2.24% | 133,139,212 |
| 2025-12-16 | 12.04 | 12.24 | 11.85 | 12.06 | +4.42% | 243,393,943 |
| 2025-12-15 | 11.55 | 11.63 | 11.54 | 11.55 | -0.77% | 30,465,141 |
| 2025-12-12 | 11.55 | 11.67 | 11.51 | 11.64 | +0.34% | 53,078,233 |
| 2025-12-11 | 11.71 | 11.72 | 11.59 | 11.60 | -1.02% | 40,226,539 |
| 2025-12-10 | 11.69 | 11.72 | 11.62 | 11.72 | +0.09% | 37,930,805 |
| 2025-12-09 | 11.80 | 11.80 | 11.70 | 11.71 | -0.85% | 38,006,161 |
| 2025-12-08 | 11.80 | 11.83 | 11.77 | 11.81 | +0.17% | 30,963,310 |
| 2025-12-05 | 11.73 | 11.79 | 11.66 | 11.79 | +0.60% | 30,367,770 |
| 2025-12-04 | 11.73 | 11.77 | 11.66 | 11.72 | -0.34% | 27,794,765 |
| 2025-12-03 | 11.88 | 11.89 | 11.74 | 11.76 | -1.01% | 37,154,696 |
| 2025-12-02 | 11.90 | 11.92 | 11.84 | 11.88 | -0.42% | 31,518,364 |
| 2025-12-01 | 11.95 | 11.99 | 11.89 | 11.93 | -0.08% | 36,537,968 |
| 2025-11-28 | 11.75 | 11.98 | 11.68 | 11.94 | +1.96% | 62,424,309 |
| 2025-11-27 | 11.80 | 11.84 | 11.71 | 11.71 | -0.76% | 53,039,975 |
| 2025-11-26 | 11.83 | 11.91 | 11.79 | 11.80 | -0.92% | 46,127,785 |
| 2025-11-25 | 11.91 | 11.97 | 11.85 | 11.91 | +0.17% | 40,865,048 |
| 2025-11-24 | 11.82 | 11.92 | 11.81 | 11.89 | +0.85% | 44,126,863 |
| 2025-11-21 | 12.01 | 12.03 | 11.77 | 11.79 | -2.08% | 87,214,746 |
| 2025-11-20 | 12.07 | 12.10 | 12.03 | 12.04 | -0.33% | 37,380,763 |
| 2025-11-19 | 12.12 | 12.16 | 12.05 | 12.08 | -0.33% | 39,838,368 |
| 2025-11-18 | 12.18 | 12.19 | 12.09 | 12.12 | -0.66% | 51,339,044 |
| 2025-11-17 | 12.20 | 12.23 | 12.17 | 12.20 | -0.25% | 48,644,646 |
| 2025-11-14 | 12.23 | 12.30 | 12.22 | 12.23 | -0.41% | 46,686,161 |
| 2025-11-13 | 12.25 | 12.29 | 12.22 | 12.28 | +0.41% | 42,470,496 |
| 2025-11-12 | 12.26 | 12.28 | 12.21 | 12.23 | -0.41% | 45,065,633 |
| 2025-11-11 | 12.34 | 12.36 | 12.25 | 12.28 | -0.49% | 50,010,645 |
| 2025-11-10 | 12.27 | 12.35 | 12.22 | 12.34 | +0.65% | 59,178,753 |
| 2025-11-07 | 12.30 | 12.33 | 12.26 | 12.26 | -0.41% | 46,402,994 |
| 2025-11-06 | 12.29 | 12.34 | 12.23 | 12.31 | +0.24% | 55,694,790 |
| 2025-11-05 | 12.21 | 12.31 | 12.20 | 12.28 | -0.08% | 42,870,018 |
| 2025-11-04 | 12.38 | 12.40 | 12.24 | 12.29 | -1.05% | 74,419,064 |
| 2025-11-03 | 12.46 | 12.46 | 12.32 | 12.42 | +0.24% | 66,438,548 |
| 2025-10-31 | 12.37 | 12.45 | 12.37 | 12.39 | +0.08% | 64,850,725 |
| 2025-10-30 | 12.48 | 12.56 | 12.37 | 12.38 | -0.88% | 84,544,255 |
| 2025-10-29 | 12.48 | 12.50 | 12.40 | 12.49 | -0.16% | 83,457,562 |
| 2025-10-28 | 12.59 | 12.59 | 12.46 | 12.51 | -0.79% | 84,323,351 |
| 2025-10-27 | 12.70 | 12.72 | 12.54 | 12.61 | -0.86% | 122,873,621 |
| 2025-10-24 | 12.39 | 12.80 | 12.37 | 12.72 | +2.75% | 193,469,017 |
| 2025-10-23 | 12.37 | 12.39 | 12.28 | 12.38 | -0.16% | 70,836,356 |
| 2025-10-22 | 12.33 | 12.44 | 12.33 | 12.40 | +0.08% | 83,511,425 |
| 2025-10-21 | 12.35 | 12.42 | 12.34 | 12.39 | +0.08% | 107,438,518 |
| 2025-10-20 | 12.59 | 12.60 | 12.34 | 12.38 | -0.80% | 147,795,531 |
| 2025-10-17 | 13.06 | 13.12 | 12.43 | 12.48 | -6.38% | 370,196,197 |
| 2025-10-16 | 13.00 | 13.84 | 12.99 | 13.33 | +3.82% | 567,967,415 |
| 2025-10-15 | 12.53 | 12.88 | 12.50 | 12.84 | +2.39% | 251,005,025 |
| 2025-10-14 | 12.51 | 12.82 | 12.46 | 12.54 | +0.32% | 184,213,420 |
| 2025-10-13 | 12.13 | 12.51 | 12.08 | 12.50 | +0.48% | 120,775,477 |
| 2025-10-10 | 12.34 | 12.55 | 12.33 | 12.44 | +0.97% | 125,759,554 |
| 2025-10-09 | 12.24 | 12.32 | 12.13 | 12.32 | +0.74% | 98,794,925 |
| 2025-09-30 | 12.16 | 12.30 | 12.14 | 12.23 | +0.41% | 68,117,907 |
| 2025-09-29 | 12.20 | 12.23 | 12.09 | 12.18 | -0.81% | 77,369,635 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+5.20%). 가장 약한 달: 5월 (-8.26%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Chongqing Changan Automobile Co Ltd (000625.SHE)의 최근 종가는 얼마입니까?
2026-10-16 기준 7.07. Closelook 데이터 레이크의 일별 가격 기록 기준.
000625.SHE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 13.84, 최저 6.66 (2026-10-16 기준).
Chongqing Changan Automobile Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 000625.SHE의 가장 강한 달은 7월(평균 +5.20%), 가장 약한 달은 5월(평균 -8.26%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.