China First Heavy Industries (SHA:601106)
China · Delayed Price · Currency is CNY 3.060
-0.020 (-0.65%)
Aug 31, 2026, 3:00 PM CST
SHA:601106 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 3.08 | 3.08 | 3.00 | 3.06 | 3.06 | -0.65% | 43,300,312 |
| Aug 28, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 3.08 | - | 41,083,605 |
| Aug 27, 2026 | 3.08 | 3.11 | 3.05 | 3.08 | 3.08 | -0.65% | 40,079,489 |
| Aug 26, 2026 | 3.08 | 3.14 | 3.08 | 3.10 | 3.10 | 0.98% | 43,184,140 |
| Aug 25, 2026 | 3.01 | 3.08 | 3.00 | 3.07 | 3.07 | 2.33% | 43,469,190 |
| Aug 24, 2026 | 3.05 | 3.07 | 2.99 | 3.00 | 3.00 | -1.64% | 32,862,100 |
| Aug 21, 2026 | 3.03 | 3.06 | 2.99 | 3.05 | 3.05 | 0.33% | 31,197,100 |
| Aug 20, 2026 | 2.99 | 3.06 | 2.98 | 3.04 | 3.04 | 2.01% | 41,945,828 |
| Aug 19, 2026 | 3.08 | 3.09 | 2.98 | 2.98 | 2.98 | -3.25% | 57,594,496 |
| Aug 18, 2026 | 3.13 | 3.14 | 3.06 | 3.08 | 3.08 | -1.91% | 48,677,219 |
| Aug 17, 2026 | 3.11 | 3.16 | 3.10 | 3.14 | 3.14 | 0.32% | 43,078,574 |
| Aug 14, 2026 | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | -0.63% | 40,545,951 |
| Aug 13, 2026 | 3.17 | 3.21 | 3.15 | 3.15 | 3.15 | -0.94% | 52,429,381 |
| Aug 12, 2026 | 3.15 | 3.18 | 3.14 | 3.18 | 3.18 | - | 43,493,356 |
| Aug 11, 2026 | 3.19 | 3.20 | 3.14 | 3.18 | 3.18 | -0.93% | 39,566,122 |
| Aug 10, 2026 | 3.17 | 3.22 | 3.14 | 3.21 | 3.21 | 1.26% | 56,026,706 |
| Aug 7, 2026 | 3.19 | 3.20 | 3.13 | 3.17 | 3.17 | -0.31% | 44,102,515 |
| Aug 6, 2026 | 3.23 | 3.26 | 3.15 | 3.18 | 3.18 | -1.85% | 73,976,300 |
| Aug 5, 2026 | 3.23 | 3.27 | 3.19 | 3.24 | 3.24 | - | 80,671,931 |
| Aug 4, 2026 | 3.28 | 3.34 | 3.22 | 3.24 | 3.24 | -1.22% | 90,702,871 |
| Aug 3, 2026 | 3.19 | 3.30 | 3.12 | 3.28 | 3.28 | 6.15% | 134,633,994 |
| Jul 31, 2026 | 3.07 | 3.11 | 3.05 | 3.09 | 3.09 | 0.98% | 66,234,601 |
| Jul 30, 2026 | 3.04 | 3.11 | 3.00 | 3.06 | 3.06 | 0.66% | 73,185,400 |
| Jul 29, 2026 | 2.96 | 3.05 | 2.93 | 3.04 | 3.04 | 2.70% | 73,789,600 |
| Jul 28, 2026 | 2.94 | 3.01 | 2.94 | 2.96 | 2.96 | -0.67% | 70,898,000 |
| Jul 27, 2026 | 2.91 | 2.99 | 2.89 | 2.98 | 2.98 | 2.41% | 65,346,200 |
| Jul 24, 2026 | 3.00 | 3.02 | 2.91 | 2.91 | 2.91 | -3.96% | 66,683,400 |
| Jul 23, 2026 | 2.88 | 3.03 | 2.88 | 3.03 | 3.03 | 5.21% | 81,489,370 |
| Jul 22, 2026 | 2.87 | 2.93 | 2.85 | 2.88 | 2.88 | -0.35% | 52,057,710 |
| Jul 21, 2026 | 2.82 | 2.90 | 2.80 | 2.89 | 2.89 | 2.48% | 85,445,900 |
| Jul 20, 2026 | 2.82 | 2.88 | 2.78 | 2.82 | 2.82 | 1.08% | 75,542,520 |
| Jul 17, 2026 | 2.88 | 2.91 | 2.77 | 2.79 | 2.79 | -3.12% | 79,597,489 |
| Jul 16, 2026 | 2.91 | 2.94 | 2.86 | 2.88 | 2.88 | -1.37% | 59,983,774 |
| Jul 15, 2026 | 2.89 | 2.98 | 2.86 | 2.92 | 2.92 | 1.04% | 65,946,274 |
| Jul 14, 2026 | 2.88 | 2.90 | 2.80 | 2.89 | 2.89 | - | 61,234,460 |
| Jul 13, 2026 | 3.06 | 3.08 | 2.87 | 2.89 | 2.89 | -5.56% | 100,100,600 |
| Jul 10, 2026 | 3.00 | 3.16 | 2.95 | 3.06 | 3.06 | 2.00% | 94,496,516 |
| Jul 9, 2026 | 2.97 | 3.01 | 2.88 | 3.00 | 3.00 | 0.67% | 81,445,716 |
| Jul 8, 2026 | 3.05 | 3.06 | 2.97 | 2.98 | 2.98 | -1.97% | 64,766,400 |
| Jul 7, 2026 | 3.13 | 3.16 | 3.04 | 3.04 | 3.04 | -2.88% | 60,711,200 |
| Jul 6, 2026 | 3.30 | 3.31 | 3.13 | 3.13 | 3.13 | -5.15% | 88,557,000 |
| Jul 3, 2026 | 3.20 | 3.33 | 3.20 | 3.30 | 3.30 | 3.12% | 87,863,885 |
| Jul 2, 2026 | 3.31 | 3.36 | 3.19 | 3.20 | 3.20 | -3.32% | 81,921,905 |
| Jul 1, 2026 | 3.36 | 3.50 | 3.29 | 3.31 | 3.31 | 0.30% | 82,959,530 |
| Jun 30, 2026 | 3.27 | 3.34 | 3.24 | 3.30 | 3.30 | 0.61% | 62,193,004 |
| Jun 29, 2026 | 3.28 | 3.41 | 3.24 | 3.28 | 3.28 | -0.30% | 77,360,680 |
| Jun 26, 2026 | 3.34 | 3.36 | 3.27 | 3.29 | 3.29 | -1.79% | 56,257,920 |
| Jun 25, 2026 | 3.33 | 3.41 | 3.32 | 3.35 | 3.35 | -0.59% | 52,838,320 |
| Jun 24, 2026 | 3.42 | 3.44 | 3.30 | 3.37 | 3.37 | -1.75% | 65,156,880 |
| Jun 23, 2026 | 3.55 | 3.64 | 3.41 | 3.43 | 3.43 | -2.56% | 78,057,211 |