China First Heavy Industries (SHA:601106)
China · Delayed Price · Currency is CNY 3.100
-0.010 (-0.32%)
Oct 14, 2025, 2:45 PM CST
SHA:601106 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.12 | 3.20 | 3.08 | 3.10 | 3.10 | - | 81,933,826 |
| Oct 13, 2025 | 3.06 | 3.12 | 3.00 | 3.10 | 3.10 | -0.96% | 68,578,745 |
| Oct 10, 2025 | 3.13 | 3.16 | 3.09 | 3.13 | 3.13 | -0.32% | 83,358,429 |
| Oct 9, 2025 | 3.02 | 3.20 | 3.01 | 3.14 | 3.14 | 6.44% | 164,218,604 |
| Sep 30, 2025 | 2.95 | 2.98 | 2.92 | 2.95 | 2.95 | - | 31,217,956 |
| Sep 29, 2025 | 2.91 | 2.95 | 2.86 | 2.95 | 2.95 | 1.37% | 31,152,900 |
| Sep 26, 2025 | 2.91 | 2.95 | 2.86 | 2.91 | 2.91 | - | 31,126,147 |
| Sep 25, 2025 | 2.94 | 2.96 | 2.90 | 2.91 | 2.91 | -1.02% | 30,653,800 |
| Sep 24, 2025 | 2.88 | 2.94 | 2.87 | 2.94 | 2.94 | 1.73% | 31,684,177 |
| Sep 23, 2025 | 2.95 | 2.96 | 2.80 | 2.89 | 2.89 | -2.03% | 55,850,254 |
| Sep 22, 2025 | 2.98 | 2.98 | 2.92 | 2.95 | 2.95 | -1.01% | 34,077,402 |
| Sep 19, 2025 | 3.02 | 3.05 | 2.96 | 2.98 | 2.98 | -1.65% | 51,092,248 |
| Sep 18, 2025 | 3.04 | 3.12 | 3.00 | 3.03 | 3.03 | -0.66% | 75,577,322 |
| Sep 17, 2025 | 3.06 | 3.06 | 3.02 | 3.05 | 3.05 | - | 32,922,528 |
| Sep 16, 2025 | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | 0.99% | 47,428,801 |
| Sep 15, 2025 | 3.01 | 3.05 | 2.99 | 3.02 | 3.02 | 0.33% | 35,942,101 |
| Sep 12, 2025 | 2.99 | 3.03 | 2.97 | 3.01 | 3.01 | 0.67% | 43,210,433 |
| Sep 11, 2025 | 2.97 | 3.00 | 2.94 | 2.99 | 2.99 | 0.34% | 34,282,700 |
| Sep 10, 2025 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | - | 24,874,601 |
| Sep 9, 2025 | 3.00 | 3.01 | 2.97 | 2.98 | 2.98 | -0.67% | 27,363,834 |
| Sep 8, 2025 | 3.00 | 3.03 | 2.98 | 3.00 | 3.00 | 0.33% | 33,892,101 |
| Sep 5, 2025 | 2.94 | 3.00 | 2.91 | 2.99 | 2.99 | 1.70% | 36,451,861 |
| Sep 4, 2025 | 2.94 | 2.96 | 2.90 | 2.94 | 2.94 | - | 40,377,813 |
| Sep 3, 2025 | 3.02 | 3.05 | 2.93 | 2.94 | 2.94 | -2.65% | 42,574,488 |
| Sep 2, 2025 | 3.01 | 3.02 | 2.96 | 3.02 | 3.02 | 0.33% | 37,492,601 |
| Sep 1, 2025 | 3.03 | 3.04 | 2.99 | 3.01 | 3.01 | -0.66% | 38,250,412 |
| Aug 29, 2025 | 3.05 | 3.07 | 3.01 | 3.03 | 3.03 | -0.66% | 36,975,802 |
| Aug 28, 2025 | 3.02 | 3.06 | 2.97 | 3.05 | 3.05 | 0.66% | 54,525,273 |
| Aug 27, 2025 | 3.12 | 3.14 | 3.03 | 3.03 | 3.03 | -2.88% | 69,763,372 |
| Aug 26, 2025 | 3.08 | 3.23 | 3.03 | 3.12 | 3.12 | 1.63% | 110,277,963 |
| Aug 25, 2025 | 3.04 | 3.10 | 3.02 | 3.07 | 3.07 | 0.99% | 60,726,077 |
| Aug 22, 2025 | 3.01 | 3.05 | 2.99 | 3.04 | 3.04 | 0.66% | 43,796,901 |
| Aug 21, 2025 | 3.02 | 3.04 | 2.99 | 3.02 | 3.02 | - | 38,048,101 |
| Aug 20, 2025 | 2.99 | 3.02 | 2.97 | 3.02 | 3.02 | 1.34% | 47,506,149 |
| Aug 19, 2025 | 3.00 | 3.03 | 2.97 | 2.98 | 2.98 | -0.33% | 38,980,788 |
| Aug 18, 2025 | 3.00 | 3.02 | 2.98 | 2.99 | 2.99 | 0.34% | 43,974,413 |
| Aug 15, 2025 | 2.97 | 3.01 | 2.97 | 2.98 | 2.98 | - | 35,867,500 |
| Aug 14, 2025 | 3.03 | 3.04 | 2.97 | 2.98 | 2.98 | -1.65% | 41,913,800 |
| Aug 13, 2025 | 3.03 | 3.05 | 3.01 | 3.03 | 3.03 | 0.33% | 35,204,568 |
| Aug 12, 2025 | 3.05 | 3.05 | 3.01 | 3.02 | 3.02 | -0.98% | 33,747,511 |
| Aug 11, 2025 | 2.99 | 3.06 | 2.98 | 3.05 | 3.05 | 1.67% | 44,133,451 |
| Aug 8, 2025 | 2.96 | 3.02 | 2.95 | 3.00 | 3.00 | 1.01% | 48,497,766 |
| Aug 7, 2025 | 3.02 | 3.03 | 2.95 | 2.97 | 2.97 | -0.67% | 44,053,901 |
| Aug 6, 2025 | 2.91 | 3.00 | 2.89 | 2.99 | 2.99 | 3.10% | 71,697,268 |
| Aug 5, 2025 | 2.87 | 2.93 | 2.87 | 2.90 | 2.90 | 1.05% | 30,882,101 |
| Aug 4, 2025 | 2.86 | 2.89 | 2.85 | 2.87 | 2.87 | -0.35% | 31,643,900 |
| Aug 1, 2025 | 2.87 | 2.89 | 2.86 | 2.88 | 2.88 | - | 28,404,362 |
| Jul 31, 2025 | 2.94 | 2.95 | 2.86 | 2.88 | 2.88 | -2.37% | 49,255,101 |
| Jul 30, 2025 | 2.94 | 3.02 | 2.93 | 2.95 | 2.95 | 0.34% | 53,172,941 |
| Jul 29, 2025 | 2.95 | 2.97 | 2.92 | 2.94 | 2.94 | -0.34% | 41,069,302 |