Shanghai - Delayed Quote
CNY
SAIC Motor Corporation Limited (600104.SS)
10.77
+0.19
(+1.80%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
10.59
10.80
10.55
10.77
10.77
41,539,337
Nov 2, 2026
10.22
10.65
10.20
10.58
10.58
57,713,710
Oct 30, 2026
10.60
10.60
10.15
10.22
10.22
68,375,800
Oct 29, 2026
10.91
10.95
10.81
10.85
10.85
23,336,468
Oct 28, 2026
10.87
10.98
10.83
10.90
10.90
31,987,755
Oct 27, 2026
10.84
10.94
10.80
10.80
10.80
29,132,425
Oct 26, 2026
10.63
10.88
10.61
10.87
10.87
40,878,194
Oct 23, 2026
10.42
10.72
10.36
10.67
10.67
43,593,351
Oct 22, 2026
10.56
10.56
10.42
10.45
10.45
30,264,492
Oct 21, 2026
10.76
10.79
10.53
10.56
10.56
26,181,033
Oct 20, 2026
10.82
10.89
10.65
10.73
10.73
29,863,784
Oct 19, 2026
10.87
10.92
10.78
10.84
10.84
25,976,340
Oct 16, 2026
10.77
10.95
10.74
10.87
10.87
40,809,018
Oct 15, 2026
10.71
10.78
10.56
10.73
10.73
37,639,537
Oct 14, 2026
10.78
10.81
10.70
10.78
10.78
26,586,005
Oct 13, 2026
10.80
10.87
10.69
10.76
10.76
32,098,922
Oct 12, 2026
10.87
10.98
10.79
10.88
10.88
29,498,762
Oct 9, 2026
10.90
11.00
10.80
10.83
10.83
35,124,408
Oct 8, 2026
10.89
11.16
10.87
10.93
10.93
52,687,343
Sep 30, 2026
10.71
10.95
10.67
10.88
10.88
40,668,374
Sep 29, 2026
10.76
10.84
10.67
10.71
10.71
32,344,850
Sep 28, 2026
10.70
10.90
10.69
10.77
10.77
37,372,987
Sep 24, 2026
10.83
10.93
10.71
10.72
10.72
32,406,774
Sep 23, 2026
11.05
11.06
10.87
10.87
10.87
39,176,746
Sep 22, 2026
11.08
11.10
11.01
11.07
11.07
30,471,361
Sep 21, 2026
11.10
11.10
11.01
11.06
11.06
33,520,843
Sep 18, 2026
11.16
11.22
11.04
11.10
11.10
46,968,331
Sep 17, 2026
11.25
11.35
11.15
11.19
11.19
46,926,717
Sep 16, 2026
11.30
11.37
11.06
11.30
11.30
69,305,522
Sep 15, 2026
11.60
11.73
11.30
11.33
11.33
92,211,066
Sep 14, 2026
11.73
11.89
11.63
11.63
11.63
115,846,973
Sep 11, 2026
11.09
11.84
11.09
11.72
11.72
222,907,485
Sep 10, 2026
10.91
11.19
10.81
11.15
11.15
94,998,499
Sep 9, 2026
10.71
10.99
10.67
10.93
10.93
66,668,577
Sep 8, 2026
10.60
10.72
10.56
10.71
10.71
43,638,038
Sep 7, 2026
10.47
10.60
10.44
10.58
10.58
41,165,893
Sep 4, 2026
10.37
10.54
10.36
10.47
10.47
41,686,963
Sep 3, 2026
10.32
10.41
10.32
10.34
10.34
25,004,800
Sep 2, 2026
10.46
10.50
10.30
10.36
10.36
31,884,100
Sep 1, 2026
10.35
10.54
10.34
10.49
10.49
45,125,515
Aug 31, 2026
10.37
10.42
10.31
10.40
10.40
45,270,443
Aug 28, 2026
10.22
10.36
10.18
10.34
10.34
31,326,092
Aug 27, 2026
10.40
10.40
10.21
10.24
10.24
35,304,284
Aug 26, 2026
10.30
10.45
10.27
10.39
10.39
32,798,900
Aug 25, 2026
10.23
10.32
10.19
10.31
10.31
35,041,436
Aug 24, 2026
10.16
10.27
10.11
10.19
10.19
31,358,275
Aug 21, 2026
10.15
10.15
10.03
10.14
10.14
28,209,212
Aug 20, 2026
9.99
10.19
9.98
10.18
10.18
42,915,494
Aug 19, 2026
10.00
10.06
9.96
9.99
9.99
35,380,587
Aug 18, 2026
10.04
10.07
9.93
10.01
10.01
37,314,544
Aug 17, 2026
10.07
10.10
9.98
10.07
10.07
31,662,791
Aug 14, 2026
10.15
10.19
10.10
10.10
10.10
28,286,286
Aug 13, 2026
10.37
10.37
10.16
10.17
10.17
39,641,519
Aug 12, 2026
10.29
10.39
10.23
10.37
10.37
34,215,351
Aug 11, 2026
10.50
10.52
10.29
10.30
10.30
51,820,736
Aug 10, 2026
10.48
10.61
10.43
10.48
10.48
50,553,665
Aug 7, 2026
0.266
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
10.54
10.56
10.40
10.45
10.45
46,042,952
Aug 6, 2026
10.90
10.93
10.66
10.77
10.50
58,247,812
Aug 5, 2026
11.00
11.03
10.83
10.86
10.59
55,986,862
Aug 4, 2026
11.22
11.27
10.96
10.98
10.71
67,874,192
Aug 3, 2026
11.18
11.37
11.17
11.25
10.97
62,380,473
Jul 31, 2026
11.00
11.33
10.95
11.32
11.04
88,726,008
Jul 30, 2026
10.78
11.16
10.73
11.15
10.87
84,867,447
Jul 29, 2026
10.59
10.85
10.56
10.77
10.50
58,928,423
Jul 28, 2026
10.40
10.58
10.38
10.58
10.32
44,852,266
Jul 27, 2026
10.38
10.53
10.37
10.44
10.18
37,169,910
Jul 24, 2026
10.47
10.64
10.38
10.38
10.12
40,401,810
Jul 23, 2026
10.49
10.62
10.42
10.61
10.35
37,830,061
Jul 22, 2026
10.44
10.54
10.29
10.53
10.27
56,768,095
Jul 21, 2026
10.60
10.81
10.43
10.46
10.20
87,625,462
Jul 20, 2026
10.30
10.61
10.30
10.60
10.34
73,224,760
Jul 17, 2026
10.51
10.66
10.31
10.39
10.13
60,204,863
Jul 16, 2026
10.30
10.60
10.24
10.52
10.26
64,223,255
Jul 15, 2026
10.02
10.38
10.00
10.34
10.08
65,128,597
Jul 14, 2026
9.90
10.07
9.86
10.05
9.80
48,330,253
Jul 13, 2026
10.01
10.06
9.89
9.94
9.69
52,027,000
Jul 10, 2026
9.92
10.25
9.82
10.12
9.87
71,374,913
Jul 9, 2026
10.01
10.01
9.86
9.91
9.67
43,014,472
Jul 8, 2026
10.08
10.16
9.95
10.02
9.77
36,374,801
Jul 7, 2026
10.26
10.32
10.05
10.13
9.88
52,817,820
Jul 6, 2026
10.13
10.27
10.03
10.26
10.01
63,094,061
Jul 3, 2026
9.90
10.17
9.88
10.11
9.86
76,465,056
Jul 2, 2026
9.84
10.08
9.80
9.88
9.64
79,819,884
Jul 1, 2026
9.75
9.89
9.65
9.78
9.54
57,537,726
Jun 30, 2026
9.76
9.85
9.62
9.76
9.52
54,858,740
Jun 29, 2026
9.66
9.88
9.44
9.82
9.58
77,127,895
Jun 26, 2026
10.05
10.07
9.73
9.73
9.49
65,802,094
Jun 25, 2026
10.05
10.20
9.97
10.06
9.81
68,760,591
Jun 24, 2026
10.38
10.40
10.07
10.08
9.83
60,545,440
Jun 23, 2026
10.45
10.73
10.28
10.31
10.06
74,222,710
Jun 22, 2026
10.46
10.55
10.18
10.50
10.24
76,147,831
Jun 18, 2026
10.57
10.62
10.33
10.46
10.20
88,227,107
Jun 17, 2026
10.60
10.63
10.45
10.56
10.30
77,414,209
Jun 16, 2026
10.79
10.82
10.63
10.65
10.39
68,464,440
Jun 15, 2026
10.97
11.12
10.72
10.79
10.52
107,081,922
Jun 12, 2026
10.86
11.03
10.81
10.92
10.65
145,131,937
Jun 11, 2026
11.03
11.08
10.71
10.87
10.60
95,445,492
Jun 10, 2026
11.25
11.30
11.00
11.09
10.82
65,232,302
Jun 9, 2026
11.51
11.53
11.24
11.32
11.04
45,367,927
Jun 8, 2026
11.67
11.77
11.41
11.47
11.19
51,850,986
Jun 5, 2026
11.78
11.91
11.75
11.77
11.48
33,694,757
Jun 4, 2026
12.07
12.13
11.77
11.82
11.53
45,312,108
Jun 3, 2026
12.26
12.27
12.07
12.08
11.78
35,195,739
Jun 2, 2026
12.23
12.35
12.14
12.28
11.98
38,952,402
Jun 1, 2026
12.10
12.28
12.01
12.21
11.91
41,123,037
May 29, 2026
12.05
12.32
11.99
12.32
12.02
51,141,131
May 28, 2026
12.11
12.15
11.97
12.04
11.74
35,535,427
May 27, 2026
12.26
12.33
12.07
12.12
11.82
37,100,801
May 26, 2026
12.30
12.43
12.18
12.26
11.96
35,933,085
May 25, 2026
12.49
12.59
12.29
12.33
12.03
32,973,926
May 22, 2026
12.41
12.50
12.22
12.48
12.17
37,408,252
May 21, 2026
12.41
12.63
12.38
12.40
12.09
43,728,113
May 20, 2026
12.64
12.64
12.35
12.39
12.08
39,838,686
May 19, 2026
12.67
12.79
12.57
12.64
12.33
33,005,693
May 18, 2026
12.92
12.92
12.61
12.65
12.34
49,356,567
May 15, 2026
13.08
13.13
12.92
12.94
12.62
41,253,117
May 14, 2026
13.29
13.31
13.03
13.07
12.75
46,805,196
May 13, 2026
13.40
13.44
13.28
13.30
12.97
39,272,222
May 12, 2026
13.54
13.55
13.39
13.40
13.07
41,251,920
May 11, 2026
13.62
13.62
13.53
13.56
13.23
37,990,091
May 8, 2026
13.57
13.71
13.51
13.64
13.30
41,332,073
May 7, 2026
13.68
13.70
13.57
13.59
13.25
36,237,026
May 6, 2026
13.77
13.78
13.61
13.67
13.33
50,499,313
Apr 30, 2026
13.94
13.97
13.75
13.78
13.44
40,555,913
Apr 29, 2026
13.57
13.70
13.55
13.69
13.35
34,019,553
Apr 28, 2026
13.69
13.69
13.57
13.60
13.26
35,322,556
Apr 27, 2026
13.68
13.75
13.60
13.70
13.36
31,009,192
Apr 24, 2026
13.86
13.87
13.67
13.71
13.37
40,294,006
Apr 23, 2026
13.85
13.99
13.83
13.89
13.55
41,175,749
Apr 22, 2026
13.85
13.85
13.75
13.83
13.49
35,403,083
Apr 21, 2026
13.91
13.91
13.78
13.84
13.50
37,850,524
Apr 20, 2026
13.94
13.95
13.86
13.90
13.56
38,658,127
Apr 17, 2026
14.05
14.05
13.90
13.92
13.58
52,516,991
Apr 16, 2026
14.04
14.12
14.02
14.05
13.70
42,962,516
Apr 15, 2026
14.14
14.16
14.03
14.04
13.69
36,945,493
Apr 14, 2026
14.14
14.19
14.02
14.11
13.76
43,974,782
Apr 13, 2026
14.06
14.18
14.01
14.15
13.80
31,486,447
Apr 10, 2026
14.09
14.21
14.04
14.15
13.80
43,345,147
Apr 9, 2026
14.13
14.15
13.95
14.02
13.67
44,195,565
Apr 8, 2026
14.10
14.24
14.03
14.23
13.88
55,953,552
Apr 7, 2026
14.07
14.11
13.89
13.94
13.60
44,219,243
Apr 3, 2026
14.32
14.33
14.06
14.08
13.73
43,957,144
Apr 2, 2026
14.83
14.83
14.26
14.31
13.96
107,388,373
Apr 1, 2026
14.76
14.84
14.62
14.82
14.45
71,431,154
Mar 31, 2026
14.38
14.79
14.37
14.59
14.23
65,880,334
Mar 30, 2026
14.26
14.43
14.10
14.38
14.02
43,446,398
Mar 27, 2026
14.28
14.46
14.26
14.40
14.04
40,385,239
Mar 26, 2026
14.47
14.62
14.33
14.35
14.00
47,370,929
Mar 25, 2026
14.09
14.54
14.02
14.50
14.14
64,741,288
Mar 24, 2026
14.05
14.11
13.73
14.08
13.73
56,418,909
Mar 23, 2026
14.17
14.33
13.88
13.93
13.59
63,087,719
Mar 20, 2026
14.28
14.45
14.20
14.28
13.93
55,876,501
Mar 19, 2026
14.30
14.49
14.24
14.28
13.93
45,176,083
Mar 18, 2026
14.68
14.70
14.33
14.40
14.04
62,710,615
Mar 17, 2026
14.62
14.80
14.61
14.63
14.27
52,852,542
Mar 16, 2026
14.62
14.82
14.53
14.64
14.28
69,484,171
Mar 13, 2026
14.36
14.70
14.31
14.63
14.27
109,303,656
Mar 12, 2026
14.27
14.42
14.23
14.40
14.04
54,155,282
Mar 11, 2026
14.05
14.32
14.04
14.29
13.94
63,234,324
Mar 10, 2026
14.00
14.06
13.95
14.05
13.70
44,144,226
Mar 9, 2026
14.00
14.02
13.88
13.95
13.61
59,699,435
Mar 6, 2026
14.10
14.17
14.05
14.16
13.81
35,586,150
Mar 5, 2026
13.88
14.22
13.87
14.14
13.79
66,568,602
Mar 4, 2026
13.99
13.99
13.74
13.74
13.40
74,812,883
Mar 3, 2026
14.26
14.39
14.08
14.08
13.73
62,359,877
Mar 2, 2026
14.19
14.35
14.11
14.28
13.93
60,589,668
Feb 27, 2026
14.26
14.36
14.26
14.33
13.98
39,716,757
Feb 26, 2026
14.42
14.43
14.26
14.30
13.95
46,873,277
Feb 25, 2026
14.42
14.60
14.38
14.41
14.05
74,177,250
Feb 24, 2026
14.40
14.43
14.31
14.42
14.06
35,460,892
Feb 13, 2026
14.38
14.44
14.31
14.32
13.97
39,131,161
Feb 12, 2026
14.49
14.52
14.38
14.40
14.04
36,430,853
Feb 11, 2026
14.47
14.55
14.46
14.51
14.15
33,577,489
Feb 10, 2026
14.51
14.58
14.45
14.48
14.12
40,433,390
Feb 9, 2026
14.53
14.54
14.45
14.50
14.14
40,931,649
Feb 6, 2026
14.42
14.53
14.33
14.45
14.09
40,258,565
Feb 5, 2026
14.43
14.53
14.38
14.48
14.12
55,067,108
Feb 4, 2026
14.21
14.44
14.19
14.43
14.07
65,650,910
Feb 3, 2026
14.15
14.28
14.10
14.26
13.91
55,251,011
Feb 2, 2026
14.13
14.27
14.04
14.05
13.70
66,099,985
Jan 30, 2026
14.35
14.35
14.06
14.14
13.79
71,864,539
Jan 29, 2026
14.15
14.37
14.02
14.37
14.02
121,377,404
Jan 28, 2026
14.39
14.42
14.18
14.20
13.85
95,182,533
Jan 27, 2026
14.58
14.62
14.34
14.38
14.02
82,714,529
Jan 26, 2026
14.86
14.88
14.56
14.61
14.25
111,643,009
Jan 23, 2026
14.96
15.12
14.78
14.82
14.45
185,296,105
Jan 22, 2026
15.11
15.17
14.93
14.96
14.59
103,293,522
Jan 21, 2026
15.24
15.25
15.10
15.12
14.75
75,391,386
Jan 20, 2026
15.28
15.40
15.22
15.28
14.90
78,491,576
Jan 19, 2026
15.04
15.34
15.01
15.25
14.87
110,304,483
Jan 16, 2026
15.30
15.46
14.75
14.99
14.62
200,679,227
Jan 15, 2026
15.02
15.14
14.84
14.87
14.50
85,184,400
Jan 14, 2026
15.49
15.57
15.02
15.08
14.71
128,576,416
Jan 13, 2026
15.59
15.97
15.44
15.49
15.11
105,797,368
Jan 12, 2026
15.40
15.45
15.32
15.42
15.04
61,720,364
Jan 9, 2026
15.41
15.66
15.34
15.40
15.02
71,233,616
Jan 8, 2026
15.40
15.47
15.34
15.37
14.99
45,346,975
Jan 7, 2026
15.51
15.51
15.28
15.30
14.92
57,651,778
Jan 6, 2026
15.23
15.55
15.21
15.54
15.16
68,291,641
Jan 5, 2026
15.25
15.29
15.15
15.26
14.88
51,579,730
Dec 31, 2025
15.36
15.49
15.22
15.22
14.84
34,461,763
Dec 30, 2025
15.34
15.39
15.24
15.35
14.97
31,057,867
Dec 29, 2025
15.50
15.52
15.35
15.37
14.99
37,078,878
Dec 26, 2025
15.41
15.64
15.40
15.49
15.11
39,319,571
Dec 25, 2025
15.43
15.51
15.37
15.44
15.06
26,091,430
Dec 24, 2025
15.46
15.49
15.35
15.44
15.06
34,909,265
Dec 23, 2025
15.58
15.59
15.45
15.49
15.11
32,821,285
Dec 22, 2025
15.72
15.84
15.58
15.59
15.20
50,996,244
Dec 19, 2025
15.48
15.74
15.46
15.71
15.32
47,179,680
Dec 18, 2025
15.61
15.61
15.47
15.48
15.10
39,258,113
Dec 17, 2025
15.61
15.72
15.53
15.65
15.26
45,657,021
Dec 16, 2025
15.81
15.92
15.61
15.66
15.27
70,830,500
Dec 15, 2025
15.60
15.87
15.46
15.80
15.41
100,237,987
Dec 12, 2025
15.44
15.82
15.22
15.72
15.33
151,190,710
Dec 11, 2025
15.28
15.54
15.23
15.48
15.10
72,656,445
Dec 10, 2025
15.11
15.36
15.01
15.35
14.97
48,447,140
Dec 9, 2025
15.21
15.39
15.13
15.15
14.78
53,008,970
Dec 8, 2025
15.51
15.52
15.22
15.24
14.86
76,618,193
Dec 5, 2025
15.38
15.48
15.33
15.45
15.07
49,506,430
Dec 4, 2025
15.40
15.54
15.10
15.35
14.97
64,618,437
Dec 3, 2025
15.44
15.58
15.31
15.38
15.00
50,823,440
Dec 2, 2025
15.46
15.87
15.40
15.52
15.14
100,434,831
Dec 1, 2025
15.42
15.75
15.28
15.47
15.09
178,346,904
Nov 28, 2025
14.86
15.00
14.81
14.97
14.60
45,610,471
Nov 27, 2025
14.87
15.02
14.80
14.86
14.49
29,798,826
Nov 26, 2025
14.93
15.01
14.82
14.86
14.49
31,400,688
Nov 25, 2025
14.87
15.00
14.78
14.92
14.55
41,040,199
Nov 24, 2025
14.90
14.91
14.73
14.79
14.42
41,258,481
Nov 21, 2025
14.90
14.98
14.70
14.70
14.34
55,714,434
Nov 20, 2025
15.31
15.38
15.01
15.02
14.65
58,276,352
Nov 19, 2025
15.38
15.45
15.20
15.30
14.92
44,737,877
Nov 18, 2025
15.63
15.68
15.35
15.38
15.00
61,525,387
Nov 17, 2025
15.77
15.83
15.65
15.66
15.27
29,945,932
Nov 14, 2025
15.87
15.97
15.81
15.81
15.42
27,116,817
Nov 13, 2025
15.67
15.97
15.66
15.92
15.53
43,210,706
Nov 12, 2025
15.91
15.91
15.60
15.66
15.27
57,178,188
Nov 11, 2025
16.08
16.09
15.88
15.90
15.51
38,736,317
Nov 10, 2025
15.97
16.17
15.91
16.08
15.68
42,371,754
Nov 7, 2025
15.85
16.06
15.79
15.97
15.58
37,721,261
Nov 6, 2025
15.87
15.97
15.87
15.88
15.49
41,201,176
Nov 5, 2025
15.90
15.96
15.73
15.90
15.51
54,162,372
Nov 4, 2025
16.20
16.26
15.95
15.97
15.58
55,662,750
Nov 3, 2025
16.63
16.69
16.07
16.22
15.82
88,008,015
