China First Heavy Industries (SHA:601106)
China · Delayed Price · Currency is CNY 3.010
+0.020 (0.67%)
Sep 12, 2025, 3:00 PM CST
SHA:601106 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 2.99 | 2.99 | 2.94 | 2.95 | 2.95 | -1.01% | 40,759,102 |
| Jul 25, 2025 | 3.07 | 3.07 | 2.97 | 2.98 | 2.98 | -3.25% | 76,279,500 |
| Jul 24, 2025 | 3.05 | 3.10 | 2.99 | 3.08 | 3.08 | 0.65% | 76,544,108 |
| Jul 23, 2025 | 3.14 | 3.16 | 3.04 | 3.06 | 3.06 | -1.29% | 107,880,500 |
| Jul 22, 2025 | 2.97 | 3.12 | 2.95 | 3.10 | 3.10 | 4.73% | 143,073,390 |
| Jul 21, 2025 | 2.86 | 3.00 | 2.86 | 2.96 | 2.96 | 4.96% | 110,425,868 |
| Jul 18, 2025 | 2.82 | 2.85 | 2.80 | 2.82 | 2.82 | 0.36% | 32,216,798 |
| Jul 17, 2025 | 2.80 | 2.82 | 2.79 | 2.81 | 2.81 | 0.36% | 26,767,710 |
| Jul 16, 2025 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | - | 25,397,610 |
| Jul 15, 2025 | 2.86 | 2.87 | 2.78 | 2.80 | 2.80 | -2.10% | 44,042,481 |
| Jul 14, 2025 | 2.89 | 2.92 | 2.86 | 2.86 | 2.86 | -1.04% | 38,117,101 |
| Jul 11, 2025 | 2.86 | 2.90 | 2.84 | 2.89 | 2.89 | 1.40% | 46,016,600 |
| Jul 10, 2025 | 2.82 | 2.86 | 2.81 | 2.85 | 2.85 | 1.06% | 34,158,610 |
| Jul 9, 2025 | 2.81 | 2.85 | 2.80 | 2.82 | 2.82 | 0.36% | 38,343,611 |
| Jul 8, 2025 | 2.79 | 2.82 | 2.78 | 2.81 | 2.81 | 0.72% | 29,841,500 |
| Jul 7, 2025 | 2.79 | 2.81 | 2.77 | 2.79 | 2.79 | - | 24,276,800 |