China First Heavy Industries (SHA:601106)
China · Delayed Price · Currency is CNY 5.15
+0.03 (0.59%)
Feb 27, 2026, 3:00 PM CST
SHA:601106 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 5.14 | 5.18 | 5.06 | 5.12 | 5.12 | -0.39% | 77,992,120 |
| Feb 25, 2026 | 5.05 | 5.16 | 5.02 | 5.14 | 5.14 | 1.98% | 106,289,700 |
| Feb 24, 2026 | 5.01 | 5.12 | 5.01 | 5.04 | 5.04 | 2.02% | 100,054,500 |
| Feb 13, 2026 | 5.01 | 5.03 | 4.93 | 4.94 | 4.94 | -1.59% | 72,284,050 |
| Feb 12, 2026 | 4.99 | 5.05 | 4.93 | 5.02 | 5.02 | 0.80% | 69,947,370 |
| Feb 11, 2026 | 5.01 | 5.04 | 4.98 | 4.98 | 4.98 | -0.80% | 74,417,497 |
| Feb 10, 2026 | 5.10 | 5.13 | 4.97 | 5.02 | 5.02 | -2.14% | 90,367,760 |
| Feb 9, 2026 | 5.15 | 5.19 | 5.09 | 5.13 | 5.13 | 1.18% | 88,103,790 |
| Feb 6, 2026 | 5.05 | 5.17 | 5.03 | 5.07 | 5.07 | -1.17% | 97,466,550 |
| Feb 5, 2026 | 5.20 | 5.24 | 5.09 | 5.13 | 5.13 | -3.02% | 101,836,600 |
| Feb 4, 2026 | 5.25 | 5.31 | 5.16 | 5.29 | 5.29 | 0.95% | 151,998,300 |
| Feb 3, 2026 | 5.10 | 5.28 | 5.05 | 5.24 | 5.24 | 4.17% | 189,247,300 |
| Feb 2, 2026 | 5.12 | 5.24 | 5.03 | 5.03 | 5.03 | -1.76% | 138,311,100 |
| Jan 30, 2026 | 5.25 | 5.34 | 5.03 | 5.12 | 5.12 | -3.58% | 163,385,900 |
| Jan 29, 2026 | 5.37 | 5.54 | 5.30 | 5.31 | 5.31 | -2.03% | 192,271,276 |
| Jan 28, 2026 | 5.57 | 5.62 | 5.34 | 5.42 | 5.42 | -2.34% | 193,397,376 |
| Jan 27, 2026 | 5.60 | 5.78 | 5.41 | 5.55 | 5.55 | -1.77% | 236,259,200 |
| Jan 26, 2026 | 6.00 | 6.17 | 5.58 | 5.65 | 5.65 | -3.75% | 410,973,600 |
| Jan 23, 2026 | 5.78 | 5.99 | 5.65 | 5.87 | 5.87 | 7.71% | 507,929,800 |
| Jan 22, 2026 | 5.03 | 5.45 | 5.02 | 5.45 | 5.45 | 10.10% | 214,299,400 |
| Jan 21, 2026 | 4.93 | 5.05 | 4.86 | 4.95 | 4.95 | -0.20% | 184,256,400 |
| Jan 20, 2026 | 5.18 | 5.24 | 4.89 | 4.96 | 4.96 | -3.50% | 278,361,300 |
| Jan 19, 2026 | 4.83 | 5.20 | 4.83 | 5.14 | 5.14 | -3.93% | 398,627,400 |
| Jan 16, 2026 | 5.35 | 5.65 | 5.35 | 5.35 | 5.35 | -9.93% | 342,807,856 |
| Jan 15, 2026 | 6.44 | 6.45 | 5.94 | 5.94 | 5.94 | -10.00% | 278,294,500 |
| Jan 14, 2026 | 5.71 | 6.60 | 5.70 | 6.60 | 6.60 | 10.00% | 857,892,600 |
| Jan 13, 2026 | 6.28 | 6.43 | 5.48 | 6.00 | 6.00 | 0.84% | 897,733,200 |
| Jan 12, 2026 | 5.70 | 5.95 | 5.55 | 5.95 | 5.95 | 9.98% | 382,079,900 |
| Jan 9, 2026 | 5.41 | 5.41 | 5.06 | 5.41 | 5.41 | 9.96% | 501,721,900 |
| Jan 8, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | 10.07% | 96,104,200 |
| Jan 7, 2026 | 4.09 | 4.47 | 4.05 | 4.47 | 4.47 | 10.10% | 181,842,300 |
| Jan 6, 2026 | 4.03 | 4.07 | 3.96 | 4.06 | 4.06 | 0.74% | 159,385,800 |
| Jan 5, 2026 | 3.99 | 4.08 | 3.95 | 4.03 | 4.03 | 1.00% | 148,117,900 |
| Dec 31, 2025 | 3.99 | 4.05 | 3.90 | 3.99 | 3.99 | -0.25% | 144,080,000 |
| Dec 30, 2025 | 4.05 | 4.13 | 3.98 | 4.00 | 4.00 | -1.96% | 154,126,000 |
| Dec 29, 2025 | 4.15 | 4.16 | 4.03 | 4.08 | 4.08 | -1.92% | 161,086,400 |
| Dec 26, 2025 | 4.13 | 4.21 | 4.01 | 4.16 | 4.16 | 0.48% | 270,633,814 |
| Dec 25, 2025 | 4.08 | 4.24 | 4.04 | 4.14 | 4.14 | 1.72% | 314,936,300 |
| Dec 24, 2025 | 4.07 | 4.11 | 3.94 | 4.07 | 4.07 | - | 255,780,800 |
| Dec 23, 2025 | 4.20 | 4.33 | 4.04 | 4.07 | 4.07 | -3.33% | 488,569,700 |
| Dec 22, 2025 | 4.00 | 4.21 | 3.87 | 4.21 | 4.21 | 9.92% | 404,016,200 |
| Dec 19, 2025 | 3.58 | 3.83 | 3.58 | 3.83 | 3.83 | 10.06% | 210,828,900 |
| Dec 18, 2025 | 3.57 | 3.59 | 3.48 | 3.48 | 3.48 | -4.92% | 189,793,900 |
| Dec 17, 2025 | 3.61 | 3.77 | 3.52 | 3.66 | 3.66 | 0.83% | 258,514,100 |
| Dec 16, 2025 | 3.74 | 3.78 | 3.57 | 3.63 | 3.63 | -4.22% | 234,201,400 |
| Dec 15, 2025 | 3.93 | 4.14 | 3.76 | 3.79 | 3.79 | -2.57% | 438,655,800 |
| Dec 12, 2025 | 3.55 | 3.89 | 3.52 | 3.89 | 3.89 | 9.89% | 259,939,700 |
| Dec 11, 2025 | 3.64 | 3.85 | 3.54 | 3.54 | 3.54 | -4.32% | 265,450,900 |
| Dec 10, 2025 | 3.57 | 3.94 | 3.52 | 3.70 | 3.70 | 3.35% | 368,544,500 |
| Dec 9, 2025 | 3.85 | 3.87 | 3.54 | 3.58 | 3.58 | -4.79% | 397,995,300 |