Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,516.16 -2,862.92 (-4.74%) CMC Crypto 200
1,209.66 -51.52 (-4.09%)
Anhui Jianghuai Automobile Group Corp.,Ltd. (600418.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 16.77 | 17.39 | 16.70 | 16.74 | 16.74 | 102,178,724 |
| 03 Jul 2024 | 16.47 | 17.18 | 16.39 | 16.77 | 16.77 | 120,776,118 |
| 02 Jul 2024 | 16.49 | 16.85 | 16.30 | 16.49 | 16.49 | 77,319,512 |
| 01 Jul 2024 | 15.82 | 16.63 | 15.60 | 16.49 | 16.49 | 98,284,075 |
| 28 Jun 2024 | 15.33 | 16.18 | 15.22 | 15.84 | 15.84 | 83,080,381 |
| 27 Jun 2024 | 15.74 | 15.75 | 15.35 | 15.36 | 15.36 | 51,200,700 |
| 26 Jun 2024 | 15.50 | 15.95 | 15.31 | 15.87 | 15.87 | 61,807,146 |
| 25 Jun 2024 | 15.85 | 16.23 | 15.21 | 15.42 | 15.42 | 83,532,836 |
| 24 Jun 2024 | 16.43 | 16.65 | 15.95 | 15.95 | 15.95 | 66,935,992 |
| 21 Jun 2024 | 16.21 | 16.94 | 16.15 | 16.58 | 16.58 | 83,351,723 |
| 20 Jun 2024 | 16.56 | 16.70 | 16.21 | 16.27 | 16.27 | 64,930,803 |
| 19 Jun 2024 | 16.80 | 16.97 | 16.53 | 16.56 | 16.56 | 76,411,799 |
| 18 Jun 2024 | 16.44 | 16.82 | 16.28 | 16.76 | 16.76 | 99,615,809 |
| 17 Jun 2024 | 15.78 | 16.84 | 15.71 | 16.46 | 16.46 | 128,841,635 |
| 14 Jun 2024 | 15.22 | 15.85 | 15.07 | 15.82 | 15.82 | 75,232,287 |
| 13 Jun 2024 | 15.19 | 15.50 | 15.13 | 15.22 | 15.22 | 51,615,378 |
| 12 Jun 2024 | 15.39 | 15.50 | 15.22 | 15.34 | 15.34 | 45,568,783 |
| 11 Jun 2024 | 15.30 | 15.58 | 15.00 | 15.43 | 15.43 | 45,417,036 |
| 07 Jun 2024 | 15.47 | 15.63 | 15.28 | 15.41 | 15.41 | 39,362,116 |
| 06 Jun 2024 | 15.91 | 16.03 | 15.32 | 15.39 | 15.39 | 75,522,803 |
| 05 Jun 2024 | 16.17 | 16.33 | 15.91 | 15.91 | 15.91 | 55,723,856 |
| 04 Jun 2024 | 15.88 | 16.56 | 15.83 | 16.23 | 16.23 | 77,090,416 |
| 03 Jun 2024 | 16.30 | 16.38 | 15.81 | 15.97 | 15.97 | 69,418,513 |
| 31 May 2024 | 16.13 | 16.75 | 16.08 | 16.11 | 16.11 | 85,523,290 |
| 30 May 2024 | 15.86 | 16.67 | 15.86 | 16.28 | 16.28 | 107,695,759 |
| 29 May 2024 | 16.06 | 16.27 | 15.88 | 15.93 | 15.93 | 76,804,017 |
| 28 May 2024 | 16.60 | 16.70 | 15.89 | 16.19 | 16.19 | 93,721,242 |
| 27 May 2024 | 16.63 | 17.00 | 16.21 | 16.54 | 16.54 | 97,774,619 |
| 24 May 2024 | 16.68 | 17.20 | 16.42 | 16.77 | 16.77 | 127,659,068 |
| 23 May 2024 | 16.99 | 17.29 | 16.42 | 16.68 | 16.68 | 133,070,962 |
| 22 May 2024 | 16.10 | 17.68 | 16.06 | 17.16 | 17.16 | 215,207,562 |
| 21 May 2024 | 15.26 | 16.69 | 15.05 | 16.25 | 16.25 | 168,655,107 |
| 20 May 2024 | 14.68 | 15.64 | 14.63 | 15.26 | 15.26 | 81,150,260 |
| 17 May 2024 | 14.60 | 14.94 | 14.51 | 14.80 | 14.80 | 38,512,064 |
| 16 May 2024 | 14.73 | 14.83 | 14.53 | 14.60 | 14.60 | 39,377,400 |
| 15 May 2024 | 15.19 | 15.19 | 14.67 | 14.70 | 14.70 | 61,627,462 |
| 14 May 2024 | 14.93 | 15.43 | 14.93 | 15.29 | 15.29 | 60,850,622 |
| 13 May 2024 | 14.88 | 15.26 | 14.61 | 14.93 | 14.93 | 45,824,773 |
| 10 May 2024 | 15.30 | 15.34 | 15.00 | 15.08 | 15.08 | 43,538,337 |
| 09 May 2024 | 15.17 | 15.55 | 15.01 | 15.36 | 15.36 | 51,494,618 |
| 08 May 2024 | 15.16 | 15.51 | 14.86 | 15.17 | 15.17 | 50,080,713 |
| 07 May 2024 | 15.90 | 15.90 | 15.10 | 15.30 | 15.30 | 98,575,800 |
| 06 May 2024 | 15.97 | 16.43 | 15.88 | 15.92 | 15.92 | 70,248,047 |
| 30 Apr 2024 | 16.70 | 16.76 | 15.52 | 15.66 | 15.66 | 93,735,997 |
| 29 Apr 2024 | 16.49 | 16.85 | 16.10 | 16.42 | 16.42 | 87,062,697 |
| 26 Apr 2024 | 15.76 | 16.65 | 15.75 | 16.60 | 16.60 | 96,367,369 |
| 25 Apr 2024 | 16.10 | 16.35 | 15.80 | 15.86 | 15.86 | 50,731,700 |
| 24 Apr 2024 | 15.50 | 16.15 | 15.50 | 15.95 | 15.95 | 59,509,983 |
| 23 Apr 2024 | 15.58 | 15.72 | 15.18 | 15.43 | 15.43 | 34,841,108 |
| 22 Apr 2024 | 15.83 | 15.92 | 15.41 | 15.49 | 15.49 | 44,315,658 |
| 19 Apr 2024 | 15.90 | 16.16 | 15.66 | 16.05 | 16.05 | 50,956,676 |
| 18 Apr 2024 | 15.75 | 16.47 | 15.48 | 15.94 | 15.94 | 70,448,812 |
| 17 Apr 2024 | 15.21 | 15.79 | 15.21 | 15.79 | 15.79 | 67,444,316 |
| 16 Apr 2024 | 15.70 | 15.80 | 14.83 | 14.84 | 14.84 | 83,930,773 |
| 15 Apr 2024 | 16.10 | 16.39 | 15.52 | 15.87 | 15.87 | 66,167,591 |
| 12 Apr 2024 | 16.45 | 16.88 | 16.20 | 16.23 | 16.23 | 68,518,223 |
| 11 Apr 2024 | 16.11 | 16.95 | 16.00 | 16.44 | 16.44 | 77,527,160 |
| 10 Apr 2024 | 16.40 | 16.68 | 16.00 | 16.24 | 16.24 | 42,400,185 |
| 09 Apr 2024 | 16.63 | 16.81 | 16.37 | 16.47 | 16.47 | 52,744,720 |
| 08 Apr 2024 | 16.35 | 17.15 | 16.22 | 16.68 | 16.68 | 82,331,809 |
| 03 Apr 2024 | 16.56 | 16.59 | 16.10 | 16.19 | 16.19 | 57,893,853 |
| 02 Apr 2024 | 17.42 | 17.42 | 16.63 | 16.74 | 16.74 | 78,994,586 |
| 01 Apr 2024 | 16.55 | 17.90 | 16.50 | 17.42 | 17.42 | 97,785,187 |
| 29 Mar 2024 | 16.72 | 16.72 | 16.13 | 16.49 | 16.49 | 45,671,598 |
| 28 Mar 2024 | 16.25 | 17.00 | 16.23 | 16.83 | 16.83 | 87,511,468 |
| 27 Mar 2024 | 17.22 | 17.40 | 16.23 | 16.25 | 16.25 | 91,134,271 |
| 26 Mar 2024 | 17.48 | 17.65 | 16.97 | 17.13 | 17.13 | 90,171,625 |
| 25 Mar 2024 | 17.91 | 18.18 | 17.47 | 17.50 | 17.50 | 90,517,633 |
| 22 Mar 2024 | 18.37 | 18.46 | 17.82 | 18.10 | 18.10 | 91,039,136 |
| 21 Mar 2024 | 18.50 | 18.95 | 18.25 | 18.50 | 18.50 | 110,065,826 |
| 20 Mar 2024 | 18.58 | 18.99 | 18.20 | 18.77 | 18.77 | 108,029,629 |
| 19 Mar 2024 | 18.70 | 19.13 | 18.50 | 18.56 | 18.56 | 172,149,089 |
| 18 Mar 2024 | 17.60 | 18.85 | 17.60 | 18.85 | 18.85 | 217,489,907 |
| 15 Mar 2024 | 16.70 | 17.40 | 16.45 | 17.14 | 17.14 | 106,415,518 |
| 14 Mar 2024 | 17.15 | 17.21 | 16.51 | 16.72 | 16.72 | 96,609,977 |
| 13 Mar 2024 | 16.88 | 17.79 | 16.80 | 17.19 | 17.19 | 143,242,118 |
| 12 Mar 2024 | 16.90 | 17.22 | 16.50 | 16.85 | 16.85 | 118,637,829 |
| 11 Mar 2024 | 16.14 | 17.08 | 15.99 | 16.86 | 16.86 | 149,476,585 |
| 08 Mar 2024 | 15.86 | 16.06 | 15.65 | 16.00 | 16.00 | 66,459,801 |
| 07 Mar 2024 | 16.16 | 16.62 | 15.84 | 15.91 | 15.91 | 105,400,570 |
| 06 Mar 2024 | 16.25 | 16.68 | 15.92 | 16.29 | 16.29 | 157,248,145 |
| 05 Mar 2024 | 15.13 | 16.91 | 14.90 | 16.55 | 16.55 | 212,909,744 |
| 04 Mar 2024 | 15.24 | 15.56 | 14.90 | 15.37 | 15.37 | 77,521,209 |
| 01 Mar 2024 | 15.49 | 15.63 | 15.00 | 15.50 | 15.50 | 104,522,101 |
| 29 Feb 2024 | 14.31 | 15.55 | 14.28 | 15.48 | 15.48 | 113,012,491 |
| 28 Feb 2024 | 15.90 | 16.00 | 14.60 | 14.60 | 14.60 | 159,738,442 |
| 27 Feb 2024 | 14.90 | 16.30 | 14.76 | 16.22 | 16.22 | 151,904,321 |
| 26 Feb 2024 | 14.30 | 15.19 | 14.30 | 14.88 | 14.88 | 140,813,039 |
| 23 Feb 2024 | 13.45 | 14.25 | 13.40 | 14.07 | 14.07 | 111,938,142 |
| 22 Feb 2024 | 13.20 | 13.53 | 13.16 | 13.44 | 13.44 | 62,164,735 |
| 21 Feb 2024 | 12.70 | 13.83 | 12.62 | 13.41 | 13.41 | 111,507,525 |
| 20 Feb 2024 | 12.92 | 12.94 | 12.63 | 12.88 | 12.88 | 58,289,526 |
| 19 Feb 2024 | 13.40 | 13.55 | 12.86 | 13.11 | 13.11 | 98,938,861 |
| 08 Feb 2024 | 12.86 | 13.56 | 12.60 | 13.35 | 13.35 | 114,384,546 |
| 07 Feb 2024 | 11.38 | 12.56 | 11.38 | 12.56 | 12.56 | 109,065,713 |
| 06 Feb 2024 | 10.42 | 11.54 | 10.28 | 11.42 | 11.42 | 75,082,233 |
| 05 Feb 2024 | 11.45 | 11.49 | 10.40 | 10.62 | 10.62 | 82,899,881 |
| 02 Feb 2024 | 12.05 | 12.21 | 11.05 | 11.55 | 11.55 | 57,007,851 |
| 01 Feb 2024 | 12.29 | 12.34 | 11.78 | 11.95 | 11.95 | 54,966,171 |
| 31 Jan 2024 | 12.68 | 12.91 | 12.11 | 12.18 | 12.18 | 45,481,700 |
| *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.