Chongqing Changan Automobile
长安汽车 SZ000625 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
7.17
-0.08
-1.10%
Sectors
ThemeHumanoid Robot
-2.93%
ThemeMetaverse
-1.92%
ThemeHuawei Auto
-2.38%
ThemeBrokerage Investment
-0.80%
Theme固态电池
-2.36%
ThemeSmart Cockpit
-3.00%
ThemeUnicorn Concept
-1.82%
ThemeRide-hailing
-1.87%
ThemeWestern Development
-1.49%
ThemeChangan Auto Concept
-2.15%
ThemeeVTOL (Flying Car)
-2.17%
IndustryAutomobiles
-1.28%
RegionChongqing
+0.15%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.16
High
7.24
Low
7.14
Prev close
7.25
Amplitude
1.38%
Volume
45.0M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
7.14
MA10
7.13
MA20
7.09
MA60
7.12
Chongqing Changan Automobile
SZ000625
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-06Net main flow today
-38.58M
Net main flow, 5 days
+78.68M
Net main flow, 10 days
+332.62M
Super-large orders -20.09M · Large orders -18.48M · Net main ratio -11.92%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 7.16 | 7.24 | 7.14 | 7.17 | 45M |
| 2 | 2026-11-05 | 7.19 | 7.26 | 7.16 | 7.25 | 73M |
| 3 | 2026-11-04 | 7.11 | 7.23 | 7.10 | 7.19 | 82M |
| 4 | 2026-11-03 | 6.99 | 7.13 | 6.97 | 7.12 | 63M |
| 5 | 2026-11-02 | 6.81 | 7.00 | 6.68 | 6.99 | 82M |
| 6 | 2026-10-30 | 7.05 | 7.08 | 7.00 | 7.01 | 52M |
| 7 | 2026-10-29 | 7.15 | 7.16 | 7.07 | 7.07 | 40M |
| 8 | 2026-10-28 | 7.17 | 7.22 | 7.14 | 7.15 | 44M |
| 9 | 2026-10-27 | 7.16 | 7.24 | 7.15 | 7.15 | 62M |
| 10 | 2026-10-26 | 7.06 | 7.18 | 7.05 | 7.18 | 88M |
| 11 | 2026-10-23 | 6.96 | 7.08 | 6.91 | 7.07 | 55M |
| 12 | 2026-10-22 | 7.01 | 7.03 | 6.97 | 7.00 | 39M |
52W
Data range
6.54
10.6%
12.42
High/low over the last 250 trading days, and where the price sits.
← Stocks