China First Heavy Industries (SHA:601106)
China · Delayed Price · Currency is CNY 4.230
-0.130 (-2.98%)
Apr 9, 2026, 3:00 PM CST
SHA:601106 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 4.30 | 4.33 | 4.25 | 4.26 | - | -2.29% | 31,578,201 |
| Apr 8, 2026 | 4.24 | 4.36 | 4.24 | 4.36 | 4.36 | 4.56% | 74,767,790 |
| Apr 7, 2026 | 4.18 | 4.23 | 4.16 | 4.17 | 4.17 | - | 33,108,310 |
| Apr 3, 2026 | 4.25 | 4.27 | 4.16 | 4.17 | 4.17 | -1.65% | 38,510,700 |
| Apr 2, 2026 | 4.34 | 4.34 | 4.21 | 4.24 | 4.24 | -2.30% | 43,576,100 |
| Apr 1, 2026 | 4.38 | 4.40 | 4.28 | 4.34 | 4.34 | 0.23% | 46,859,900 |
| Mar 31, 2026 | 4.32 | 4.45 | 4.32 | 4.33 | 4.33 | 0.23% | 64,125,030 |
| Mar 30, 2026 | 4.20 | 4.35 | 4.20 | 4.32 | 4.32 | 1.17% | 45,048,300 |
| Mar 27, 2026 | 4.22 | 4.32 | 4.19 | 4.27 | 4.27 | 0.23% | 43,716,361 |
| Mar 26, 2026 | 4.33 | 4.36 | 4.23 | 4.26 | 4.26 | -1.62% | 47,231,249 |
| Mar 25, 2026 | 4.27 | 4.38 | 4.27 | 4.33 | 4.33 | 1.41% | 61,805,045 |
| Mar 24, 2026 | 4.23 | 4.27 | 4.15 | 4.27 | 4.27 | 2.89% | 69,987,030 |
| Mar 23, 2026 | 4.25 | 4.32 | 4.10 | 4.15 | 4.15 | -3.94% | 96,064,560 |
| Mar 20, 2026 | 4.45 | 4.50 | 4.31 | 4.32 | 4.32 | -3.14% | 73,479,000 |
| Mar 19, 2026 | 4.53 | 4.55 | 4.43 | 4.46 | 4.46 | -2.62% | 70,768,620 |
| Mar 18, 2026 | 4.57 | 4.60 | 4.48 | 4.58 | 4.58 | 0.44% | 63,894,028 |
| Mar 17, 2026 | 4.65 | 4.68 | 4.56 | 4.56 | 4.56 | -1.94% | 58,306,200 |
| Mar 16, 2026 | 4.75 | 4.78 | 4.54 | 4.65 | 4.65 | -1.90% | 93,893,860 |
| Mar 13, 2026 | 4.68 | 4.86 | 4.65 | 4.74 | 4.74 | 0.21% | 92,152,001 |
| Mar 12, 2026 | 4.81 | 4.83 | 4.65 | 4.73 | 4.73 | -2.47% | 97,985,379 |
| Mar 11, 2026 | 4.93 | 4.95 | 4.81 | 4.85 | 4.85 | -1.42% | 74,233,370 |
| Mar 10, 2026 | 4.93 | 5.02 | 4.88 | 4.92 | 4.92 | 0.61% | 77,505,870 |
| Mar 9, 2026 | 4.83 | 4.91 | 4.76 | 4.89 | 4.89 | -0.41% | 80,277,970 |
| Mar 6, 2026 | 4.92 | 5.00 | 4.82 | 4.91 | 4.91 | -0.61% | 83,936,686 |
| Mar 5, 2026 | 4.82 | 5.04 | 4.81 | 4.94 | 4.94 | 4.22% | 136,151,800 |
| Mar 4, 2026 | 4.57 | 4.88 | 4.56 | 4.74 | 4.74 | 0.85% | 113,553,100 |
| Mar 3, 2026 | 5.17 | 5.19 | 4.69 | 4.70 | 4.70 | -9.09% | 214,304,500 |
| Mar 2, 2026 | 5.11 | 5.33 | 5.09 | 5.17 | 5.17 | 0.39% | 161,683,900 |
| Feb 27, 2026 | 5.11 | 5.19 | 5.06 | 5.15 | 5.15 | 0.59% | 87,388,820 |
| 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 |