China First Heavy Industries (SHA:601106)
China · Delayed Price · Currency is CNY 2.890
+0.070 (2.48%)
Jul 21, 2026, 3:00 PM CST
SHA:601106 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 3.46 | 3.52 | 3.36 | 3.52 | 3.52 | 0.86% | 71,452,880 |
| Jun 18, 2026 | 3.51 | 3.55 | 3.45 | 3.49 | 3.49 | -0.85% | 47,865,200 |
| Jun 17, 2026 | 3.59 | 3.61 | 3.48 | 3.52 | 3.52 | -1.95% | 49,888,600 |
| Jun 16, 2026 | 3.59 | 3.63 | 3.52 | 3.59 | 3.59 | 0.28% | 52,206,500 |
| Jun 15, 2026 | 3.53 | 3.64 | 3.51 | 3.58 | 3.58 | 1.99% | 58,785,900 |
| Jun 12, 2026 | 3.45 | 3.57 | 3.44 | 3.51 | 3.51 | 2.63% | 69,697,400 |
| Jun 11, 2026 | 3.43 | 3.47 | 3.38 | 3.42 | 3.42 | -1.16% | 49,364,000 |
| Jun 10, 2026 | 3.51 | 3.57 | 3.41 | 3.46 | 3.46 | -2.26% | 59,030,099 |
| Jun 9, 2026 | 3.55 | 3.57 | 3.50 | 3.54 | 3.54 | - | 51,586,079 |
| Jun 8, 2026 | 3.63 | 3.68 | 3.49 | 3.54 | 3.54 | -4.32% | 68,976,295 |
| Jun 5, 2026 | 3.67 | 3.74 | 3.62 | 3.70 | 3.70 | 0.54% | 61,194,000 |
| Jun 4, 2026 | 3.69 | 3.72 | 3.64 | 3.68 | 3.68 | -1.08% | 45,923,400 |
| Jun 3, 2026 | 3.67 | 3.76 | 3.65 | 3.72 | 3.72 | 0.81% | 59,994,991 |
| Jun 2, 2026 | 3.76 | 3.77 | 3.60 | 3.69 | 3.69 | -1.86% | 65,049,390 |
| Jun 1, 2026 | 3.72 | 3.79 | 3.69 | 3.76 | 3.76 | 0.80% | 57,264,408 |
| May 29, 2026 | 3.85 | 3.87 | 3.71 | 3.73 | 3.73 | -3.12% | 64,729,574 |
| May 28, 2026 | 3.76 | 3.89 | 3.74 | 3.85 | 3.85 | 2.12% | 67,051,977 |
| May 27, 2026 | 3.88 | 3.92 | 3.74 | 3.77 | 3.77 | -3.33% | 65,321,201 |
| May 26, 2026 | 3.95 | 3.96 | 3.82 | 3.90 | 3.90 | -2.01% | 65,320,030 |
| May 25, 2026 | 3.93 | 4.00 | 3.92 | 3.98 | 3.98 | 0.76% | 54,029,525 |
| May 22, 2026 | 3.90 | 3.97 | 3.83 | 3.95 | 3.95 | 1.54% | 65,549,717 |
| May 21, 2026 | 3.96 | 4.09 | 3.87 | 3.89 | 3.89 | -1.27% | 114,077,347 |
| 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 |