China First Heavy Industries (SHA:601106)
China · Delayed Price · Currency is CNY 3.940
-0.220 (-5.29%)
May 20, 2026, 3:00 PM CST
SHA:601106 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4.13 | 4.14 | 3.92 | 3.94 | 3.94 | -5.29% | 120,557,453 |
| May 19, 2026 | 4.22 | 4.24 | 4.09 | 4.16 | 4.16 | -1.65% | 79,591,736 |
| May 18, 2026 | 4.26 | 4.32 | 4.18 | 4.23 | 4.23 | -1.17% | 79,622,713 |
| May 15, 2026 | 4.36 | 4.41 | 4.20 | 4.28 | 4.28 | -2.06% | 85,972,947 |
| May 14, 2026 | 4.62 | 4.65 | 4.36 | 4.37 | 4.37 | -5.41% | 116,836,507 |
| May 13, 2026 | 4.59 | 4.66 | 4.55 | 4.62 | 4.62 | 1.09% | 97,915,400 |
| May 12, 2026 | 4.65 | 4.72 | 4.55 | 4.57 | 4.57 | -2.35% | 122,176,792 |
| May 11, 2026 | 4.64 | 4.74 | 4.61 | 4.68 | 4.68 | 1.08% | 146,895,014 |
| May 8, 2026 | 4.55 | 4.66 | 4.50 | 4.63 | 4.63 | 1.09% | 125,669,500 |
| May 7, 2026 | 4.54 | 4.62 | 4.51 | 4.58 | 4.58 | 0.88% | 129,040,000 |
| May 6, 2026 | 4.69 | 4.69 | 4.46 | 4.54 | 4.54 | - | 231,218,911 |
| Apr 30, 2026 | 4.16 | 4.54 | 4.08 | 4.54 | 4.54 | 9.93% | 164,851,100 |
| Apr 29, 2026 | 4.09 | 4.15 | 4.08 | 4.13 | 4.13 | 0.49% | 43,757,479 |
| Apr 28, 2026 | 4.15 | 4.19 | 4.05 | 4.11 | 4.11 | -1.67% | 69,104,524 |
| Apr 27, 2026 | 4.12 | 4.19 | 4.10 | 4.18 | 4.18 | 1.70% | 53,635,100 |
| Apr 24, 2026 | 4.15 | 4.22 | 4.09 | 4.11 | 4.11 | -1.91% | 63,092,820 |
| Apr 23, 2026 | 4.26 | 4.34 | 4.14 | 4.19 | 4.19 | -1.87% | 63,350,894 |
| Apr 22, 2026 | 4.25 | 4.29 | 4.17 | 4.27 | 4.27 | - | 50,173,830 |
| Apr 21, 2026 | 4.30 | 4.31 | 4.23 | 4.27 | 4.27 | -0.70% | 51,620,130 |
| Apr 20, 2026 | 4.20 | 4.33 | 4.18 | 4.30 | 4.30 | 1.90% | 79,918,811 |
| Apr 17, 2026 | 4.18 | 4.24 | 4.13 | 4.22 | 4.22 | 0.72% | 50,920,045 |
| Apr 16, 2026 | 4.16 | 4.20 | 4.13 | 4.19 | 4.19 | 0.96% | 50,514,449 |
| Apr 15, 2026 | 4.24 | 4.30 | 4.13 | 4.15 | 4.15 | -1.66% | 72,302,300 |
| Apr 14, 2026 | 4.20 | 4.23 | 4.14 | 4.22 | 4.22 | 0.96% | 52,221,200 |
| Apr 13, 2026 | 4.19 | 4.24 | 4.17 | 4.18 | 4.18 | -0.95% | 41,053,300 |
| Apr 10, 2026 | 4.27 | 4.33 | 4.21 | 4.22 | 4.22 | -0.24% | 44,596,470 |
| Apr 9, 2026 | 4.30 | 4.33 | 4.23 | 4.23 | 4.23 | -2.98% | 50,127,500 |
| 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 |