Singapore markets closed
Straits Times Index
3,408.32 +40.42 (+1.20%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,502.44 -2,118.68 (-3.38%) CMC Crypto 200
1,305.54 -29.37 (-2.20%)
SAIC Motor Corporation Limited (600104.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 13.75 | 13.83 | 13.74 | 13.77 | 13.77 | 9,111,590 |
| 02 Jul 2024 | 13.85 | 13.92 | 13.73 | 13.75 | 13.75 | 11,938,041 |
| 01 Jul 2024 | 13.83 | 13.92 | 13.73 | 13.86 | 13.86 | 10,623,130 |
| 28 Jun 2024 | 13.81 | 13.98 | 13.79 | 13.86 | 13.86 | 12,504,201 |
| 27 Jun 2024 | 13.90 | 13.90 | 13.74 | 13.79 | 13.79 | 12,789,901 |
| 26 Jun 2024 | 13.96 | 13.99 | 13.82 | 13.94 | 13.94 | 12,385,978 |
| 25 Jun 2024 | 14.05 | 14.16 | 13.90 | 13.96 | 13.96 | 15,171,884 |
| 24 Jun 2024 | 14.10 | 14.11 | 13.91 | 14.00 | 14.00 | 15,276,850 |
| 21 Jun 2024 | 13.99 | 14.14 | 13.98 | 14.05 | 14.05 | 13,625,690 |
| 20 Jun 2024 | 14.16 | 14.19 | 13.97 | 14.02 | 14.02 | 11,632,229 |
| 19 Jun 2024 | 14.34 | 14.37 | 14.16 | 14.16 | 14.16 | 12,680,261 |
| 18 Jun 2024 | 14.35 | 14.44 | 14.25 | 14.36 | 14.36 | 18,886,488 |
| 17 Jun 2024 | 14.25 | 14.60 | 14.21 | 14.32 | 14.32 | 26,423,734 |
| 14 Jun 2024 | 13.90 | 14.36 | 13.86 | 14.30 | 14.30 | 28,177,548 |
| 13 Jun 2024 | 14.05 | 14.07 | 13.75 | 13.97 | 13.97 | 25,774,253 |
| 12 Jun 2024 | 14.10 | 14.22 | 14.06 | 14.19 | 14.19 | 17,072,103 |
| 11 Jun 2024 | 14.10 | 14.16 | 13.87 | 14.10 | 14.10 | 24,193,313 |
| 07 Jun 2024 | 14.17 | 14.20 | 14.07 | 14.11 | 14.11 | 13,137,740 |
| 06 Jun 2024 | 14.17 | 14.21 | 14.06 | 14.14 | 14.14 | 14,557,795 |
| 05 Jun 2024 | 14.28 | 14.36 | 14.15 | 14.17 | 14.17 | 16,067,302 |
| 04 Jun 2024 | 14.32 | 14.39 | 14.19 | 14.26 | 14.26 | 20,738,906 |
| 03 Jun 2024 | 14.16 | 14.44 | 14.15 | 14.40 | 14.40 | 35,992,308 |
| 31 May 2024 | 14.23 | 14.33 | 14.07 | 14.07 | 14.07 | 20,154,358 |
| 30 May 2024 | 14.17 | 14.35 | 14.16 | 14.23 | 14.23 | 16,339,594 |
| 29 May 2024 | 14.07 | 14.17 | 14.07 | 14.13 | 14.13 | 11,990,881 |
| 28 May 2024 | 14.34 | 14.37 | 14.08 | 14.09 | 14.09 | 18,863,489 |
| 27 May 2024 | 14.29 | 14.47 | 14.25 | 14.38 | 14.38 | 20,435,966 |
| 24 May 2024 | 14.16 | 14.25 | 14.13 | 14.19 | 14.19 | 15,336,166 |
| 23 May 2024 | 14.45 | 14.45 | 14.08 | 14.18 | 14.18 | 27,601,041 |
| 22 May 2024 | 14.45 | 14.47 | 14.41 | 14.43 | 14.43 | 13,275,917 |
| 21 May 2024 | 14.43 | 14.49 | 14.34 | 14.47 | 14.47 | 14,662,111 |
| 20 May 2024 | 14.50 | 14.54 | 14.41 | 14.42 | 14.42 | 18,615,109 |
| 17 May 2024 | 14.40 | 14.52 | 14.37 | 14.52 | 14.52 | 19,506,034 |
| 16 May 2024 | 14.48 | 14.52 | 14.36 | 14.40 | 14.40 | 20,142,252 |
| 15 May 2024 | 14.59 | 14.59 | 14.42 | 14.46 | 14.46 | 13,691,715 |
| 14 May 2024 | 14.62 | 14.72 | 14.55 | 14.60 | 14.60 | 18,653,766 |
| 13 May 2024 | 14.57 | 14.62 | 14.40 | 14.60 | 14.60 | 18,190,586 |
| 10 May 2024 | 14.58 | 14.62 | 14.45 | 14.61 | 14.61 | 18,415,667 |
| 09 May 2024 | 14.57 | 14.61 | 14.52 | 14.57 | 14.57 | 17,479,548 |
| 08 May 2024 | 14.51 | 14.60 | 14.45 | 14.55 | 14.55 | 18,876,702 |
| 07 May 2024 | 14.80 | 14.80 | 14.53 | 14.56 | 14.56 | 27,720,797 |
| 06 May 2024 | 14.94 | 15.19 | 14.78 | 14.80 | 14.80 | 37,863,959 |
| 30 Apr 2024 | 15.23 | 15.28 | 14.85 | 14.86 | 14.86 | 35,089,018 |
| 29 Apr 2024 | 15.28 | 15.34 | 15.06 | 15.28 | 15.28 | 25,750,119 |
| 26 Apr 2024 | 15.15 | 15.29 | 15.08 | 15.20 | 15.20 | 19,890,608 |
| 25 Apr 2024 | 14.94 | 15.19 | 14.85 | 15.14 | 15.14 | 20,036,044 |
| 24 Apr 2024 | 15.01 | 15.07 | 14.83 | 14.94 | 14.94 | 14,470,390 |
| 23 Apr 2024 | 15.05 | 15.15 | 14.98 | 15.01 | 15.01 | 16,571,455 |
| 22 Apr 2024 | 15.20 | 15.34 | 15.06 | 15.09 | 15.09 | 17,463,678 |
| 19 Apr 2024 | 15.30 | 15.40 | 15.18 | 15.23 | 15.23 | 16,190,877 |
| 18 Apr 2024 | 15.13 | 15.41 | 15.10 | 15.36 | 15.36 | 24,492,346 |
| 17 Apr 2024 | 15.17 | 15.23 | 15.02 | 15.19 | 15.19 | 25,181,918 |
| 16 Apr 2024 | 15.20 | 15.32 | 15.07 | 15.23 | 15.23 | 26,810,757 |
| 15 Apr 2024 | 15.00 | 15.28 | 14.94 | 15.21 | 15.21 | 24,380,335 |
| 12 Apr 2024 | 15.27 | 15.30 | 15.01 | 15.02 | 15.02 | 17,958,580 |
| 11 Apr 2024 | 15.24 | 15.37 | 15.03 | 15.27 | 15.27 | 21,065,266 |
| 10 Apr 2024 | 15.32 | 15.47 | 15.16 | 15.28 | 15.28 | 20,563,738 |
| 09 Apr 2024 | 15.35 | 15.38 | 15.18 | 15.30 | 15.30 | 25,806,834 |
| 08 Apr 2024 | 15.42 | 15.77 | 15.27 | 15.31 | 15.31 | 28,601,027 |
| 03 Apr 2024 | 15.38 | 15.39 | 15.23 | 15.35 | 15.35 | 20,677,525 |
| 02 Apr 2024 | 15.35 | 15.41 | 15.24 | 15.29 | 15.29 | 20,488,008 |
| 01 Apr 2024 | 15.08 | 15.36 | 15.01 | 15.27 | 15.27 | 25,363,548 |
| 29 Mar 2024 | 14.95 | 15.11 | 14.93 | 15.07 | 15.07 | 7,637,899 |
| 28 Mar 2024 | 14.97 | 15.16 | 14.92 | 14.95 | 14.95 | 28,793,695 |
| 27 Mar 2024 | 15.02 | 15.10 | 14.93 | 14.97 | 14.97 | 20,979,021 |
| 26 Mar 2024 | 14.72 | 15.04 | 14.71 | 15.01 | 15.01 | 21,626,072 |
| 25 Mar 2024 | 14.84 | 14.92 | 14.73 | 14.73 | 14.73 | 14,130,090 |
| 22 Mar 2024 | 14.98 | 14.98 | 14.72 | 14.85 | 14.85 | 14,872,381 |
| 21 Mar 2024 | 14.88 | 15.01 | 14.83 | 14.90 | 14.90 | 14,966,500 |
| 20 Mar 2024 | 14.78 | 14.92 | 14.78 | 14.90 | 14.90 | 13,536,141 |
| 19 Mar 2024 | 14.85 | 14.90 | 14.71 | 14.74 | 14.74 | 12,594,050 |
| 18 Mar 2024 | 14.66 | 14.94 | 14.66 | 14.84 | 14.84 | 20,335,381 |
| 15 Mar 2024 | 14.61 | 14.69 | 14.54 | 14.63 | 14.63 | 22,180,917 |
| 14 Mar 2024 | 14.85 | 14.89 | 14.62 | 14.67 | 14.67 | 15,372,695 |
| 13 Mar 2024 | 14.91 | 15.03 | 14.81 | 14.83 | 14.83 | 16,628,090 |
| 12 Mar 2024 | 14.98 | 15.01 | 14.85 | 14.91 | 14.91 | 18,250,065 |
| 11 Mar 2024 | 14.94 | 15.04 | 14.91 | 14.98 | 14.98 | 15,174,531 |
| 08 Mar 2024 | 15.02 | 15.10 | 14.93 | 15.00 | 15.00 | 12,980,461 |
| 07 Mar 2024 | 15.05 | 15.15 | 14.97 | 15.00 | 15.00 | 16,196,605 |
| 06 Mar 2024 | 15.18 | 15.20 | 15.01 | 15.01 | 15.01 | 16,124,021 |
| 05 Mar 2024 | 14.91 | 15.23 | 14.87 | 15.18 | 15.18 | 29,287,938 |
| 04 Mar 2024 | 15.01 | 15.12 | 14.87 | 14.97 | 14.97 | 18,193,527 |
| 01 Mar 2024 | 14.99 | 15.05 | 14.90 | 14.98 | 14.98 | 16,063,057 |
| 29 Feb 2024 | 14.70 | 14.96 | 14.69 | 14.96 | 14.96 | 22,712,765 |
| 28 Feb 2024 | 14.90 | 14.93 | 14.72 | 14.76 | 14.76 | 22,965,065 |
| 27 Feb 2024 | 14.78 | 14.95 | 14.74 | 14.89 | 14.89 | 14,628,244 |
| 26 Feb 2024 | 14.93 | 14.99 | 14.76 | 14.78 | 14.78 | 22,312,587 |
| 23 Feb 2024 | 14.86 | 14.94 | 14.79 | 14.90 | 14.90 | 14,218,577 |
| 22 Feb 2024 | 14.73 | 14.88 | 14.70 | 14.85 | 14.85 | 14,900,255 |
| 21 Feb 2024 | 14.58 | 14.91 | 14.55 | 14.73 | 14.73 | 21,458,102 |
| 20 Feb 2024 | 14.55 | 14.67 | 14.43 | 14.63 | 14.63 | 20,869,101 |
| 19 Feb 2024 | 14.60 | 14.69 | 14.47 | 14.55 | 14.55 | 25,238,358 |
| 08 Feb 2024 | 14.41 | 14.59 | 14.31 | 14.58 | 14.58 | 34,774,454 |
| 07 Feb 2024 | 14.19 | 14.41 | 13.96 | 14.41 | 14.41 | 38,572,940 |
| 06 Feb 2024 | 13.78 | 14.20 | 13.70 | 14.15 | 14.15 | 34,883,086 |
| 05 Feb 2024 | 13.79 | 13.88 | 13.37 | 13.78 | 13.78 | 35,155,601 |
| 02 Feb 2024 | 13.74 | 13.88 | 13.18 | 13.75 | 13.75 | 36,711,380 |
| 01 Feb 2024 | 13.64 | 13.89 | 13.62 | 13.71 | 13.71 | 23,748,167 |
| 31 Jan 2024 | 13.72 | 13.80 | 13.54 | 13.67 | 13.67 | 25,793,412 |
| 30 Jan 2024 | 13.85 | 13.96 | 13.71 | 13.71 | 13.71 | 18,267,196 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.