CITIC Heavy Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	7.03	7.18	7.03	7.07	7.07	1.43%	67,768,120
Jan 15, 2026	7.09	7.12	6.92	6.97	6.97	-2.38%	74,012,180
Jan 14, 2026	7.30	7.36	7.05	7.14	7.14	-2.59%	138,175,600
Jan 13, 2026	7.70	7.70	7.30	7.33	7.33	-5.05%	159,694,500
Jan 12, 2026	7.62	7.90	7.56	7.72	7.72	2.93%	215,316,300
Jan 9, 2026	8.01	8.02	7.44	7.50	7.50	1.21%	322,374,200
Jan 8, 2026	6.78	7.41	6.74	7.41	7.41	9.94%	72,794,650
Jan 7, 2026	6.68	6.93	6.61	6.74	6.74	0.45%	77,396,780
Jan 6, 2026	6.53	6.80	6.53	6.71	6.71	2.13%	77,243,480
Jan 5, 2026	6.60	6.65	6.53	6.57	6.57	-0.30%	55,742,940
Dec 31, 2025	6.59	6.67	6.54	6.59	6.59	0.15%	39,305,420
Dec 30, 2025	6.53	6.65	6.44	6.58	6.58	-0.15%	43,264,050
Dec 29, 2025	6.68	6.70	6.45	6.59	6.59	0.15%	52,244,970
Dec 26, 2025	6.47	6.67	6.45	6.58	6.58	1.54%	60,665,030
Dec 25, 2025	6.30	6.52	6.29	6.48	6.48	2.69%	44,624,870
Dec 24, 2025	6.27	6.37	6.22	6.31	6.31	-0.16%	35,168,830
Dec 23, 2025	6.35	6.39	6.29	6.32	6.32	-0.16%	34,932,190
Dec 22, 2025	6.33	6.40	6.31	6.33	6.33	0.16%	35,550,550
Dec 19, 2025	6.19	6.36	6.19	6.32	6.32	1.77%	45,360,280
Dec 18, 2025	6.28	6.28	6.12	6.21	6.21	-1.11%	40,380,310
Dec 17, 2025	6.14	6.31	6.12	6.28	6.28	2.28%	59,596,312
Dec 16, 2025	6.60	6.65	6.08	6.14	6.14	-7.95%	100,504,098
Dec 15, 2025	6.67	6.76	6.57	6.67	6.67	-0.60%	38,204,720
Dec 12, 2025	6.58	6.78	6.56	6.71	6.71	1.82%	58,728,880
Dec 11, 2025	6.78	6.80	6.58	6.59	6.59	-2.80%	51,545,360
Dec 10, 2025	6.75	6.91	6.69	6.78	6.78	0.30%	46,573,130
Dec 9, 2025	6.86	6.88	6.75	6.76	6.76	-1.74%	41,913,020
Dec 8, 2025	6.80	6.92	6.79	6.88	6.88	1.03%	53,065,250
Dec 5, 2025	6.58	6.85	6.55	6.81	6.81	3.03%	62,295,720
Dec 4, 2025	6.61	6.70	6.54	6.61	6.61	0.46%	52,442,710
Dec 3, 2025	6.86	6.87	6.47	6.58	6.58	-4.36%	82,488,550
Dec 2, 2025	6.80	6.97	6.67	6.88	6.88	1.18%	86,964,230
Dec 1, 2025	6.75	7.16	6.75	6.80	6.80	1.49%	87,654,470
Nov 28, 2025	6.59	6.77	6.55	6.70	6.70	2.45%	57,588,100
Nov 27, 2025	6.51	6.79	6.50	6.54	6.54	0.93%	60,265,820
Nov 26, 2025	6.54	6.58	6.46	6.48	6.48	-0.92%	43,011,560
Nov 25, 2025	6.61	6.72	6.54	6.54	6.54	-1.06%	56,714,760
Nov 24, 2025	6.66	6.73	6.49	6.61	6.61	-0.60%	56,255,857
Nov 21, 2025	6.80	6.88	6.56	6.65	6.65	-4.18%	80,258,418
Nov 20, 2025	7.10	7.16	6.91	6.94	6.94	-2.12%	45,816,850
Nov 19, 2025	7.06	7.23	6.99	7.09	7.09	-0.14%	69,411,000
Nov 18, 2025	6.92	7.19	6.73	7.10	7.10	2.31%	109,592,100
Nov 17, 2025	7.02	7.07	6.91	6.94	6.94	-1.28%	48,329,980
Nov 14, 2025	7.03	7.12	6.95	7.03	7.03	-0.28%	42,179,660
Nov 13, 2025	7.16	7.17	6.99	7.05	7.05	-1.40%	65,337,990
Nov 12, 2025	7.21	7.25	7.07	7.15	7.15	-1.38%	57,545,620
Nov 11, 2025	7.30	7.39	7.19	7.25	7.25	-0.55%	68,345,770
Nov 10, 2025	7.26	7.40	7.21	7.29	7.29	1.39%	66,841,240
Nov 7, 2025	7.24	7.32	7.15	7.19	7.19	-1.51%	62,338,120
Nov 6, 2025	7.29	7.38	7.20	7.30	7.30	0.14%	82,169,970