China First Heavy Industries (SHA:601106)
China · Delayed Price · Currency is CNY 2.980
+0.030 (1.02%)
Oct 9, 2026, 3:00 PM CST
SHA:601106 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.96 | 2.99 | 2.91 | 2.98 | 2.98 | 1.02% | 52,465,588 |
| Oct 8, 2026 | 2.97 | 3.04 | 2.93 | 2.95 | 2.95 | - | 63,770,060 |
| Sep 30, 2026 | 2.93 | 2.96 | 2.92 | 2.95 | 2.95 | 1.03% | 33,449,200 |
| Sep 29, 2026 | 2.87 | 2.94 | 2.86 | 2.92 | 2.92 | 1.74% | 40,125,660 |
| Sep 28, 2026 | 2.93 | 2.94 | 2.85 | 2.87 | 2.87 | -1.71% | 42,872,167 |
| Sep 24, 2026 | 2.93 | 2.96 | 2.90 | 2.92 | 2.92 | -0.68% | 49,260,590 |
| Sep 23, 2026 | 3.01 | 3.01 | 2.92 | 2.94 | 2.94 | -1.67% | 71,351,584 |
| Sep 22, 2026 | 3.06 | 3.08 | 2.99 | 2.99 | 2.99 | -2.29% | 70,303,100 |
| Sep 21, 2026 | 3.02 | 3.07 | 3.01 | 3.06 | 3.06 | 0.66% | 50,752,532 |
| Sep 18, 2026 | 2.99 | 3.05 | 2.98 | 3.04 | 3.04 | 2.01% | 49,559,344 |
| Sep 17, 2026 | 3.03 | 3.04 | 2.96 | 2.98 | 2.98 | -1.97% | 57,155,230 |
| Sep 16, 2026 | 3.00 | 3.07 | 2.97 | 3.04 | 3.04 | 1.33% | 55,921,576 |
| Sep 15, 2026 | 3.02 | 3.04 | 2.99 | 3.00 | 3.00 | -1.32% | 53,392,400 |
| Sep 14, 2026 | 3.07 | 3.10 | 3.00 | 3.04 | 3.04 | -1.62% | 64,491,700 |
| Sep 11, 2026 | 3.11 | 3.11 | 3.00 | 3.09 | 3.09 | -0.96% | 89,727,583 |
| Sep 10, 2026 | 3.10 | 3.16 | 3.07 | 3.12 | 3.12 | 0.32% | 67,501,700 |
| Sep 9, 2026 | 3.08 | 3.14 | 3.06 | 3.11 | 3.11 | 0.97% | 59,617,500 |
| Sep 8, 2026 | 3.02 | 3.09 | 3.01 | 3.08 | 3.08 | 2.33% | 65,306,200 |
| Sep 7, 2026 | 3.05 | 3.06 | 3.00 | 3.01 | 3.01 | -0.66% | 54,667,700 |
| Sep 4, 2026 | 3.04 | 3.09 | 3.02 | 3.03 | 3.03 | - | 58,915,665 |
| Sep 3, 2026 | 3.08 | 3.09 | 3.02 | 3.03 | 3.03 | -1.30% | 46,648,529 |
| Sep 2, 2026 | 3.08 | 3.09 | 3.03 | 3.07 | 3.07 | - | 41,951,630 |
| Sep 1, 2026 | 3.04 | 3.11 | 3.04 | 3.07 | 3.07 | 0.33% | 57,842,697 |
| 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 |