CITIC Heavy Industries Co., Ltd. (SHA:601608)
China · Delayed Price · Currency is CNY 6.34
+0.01 (0.16%)
Mar 20, 2026, 11:29 AM CST
CITIC Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6.49 | 6.49 | 6.29 | 6.33 | 6.33 | -3.51% | 48,770,080 |
| Mar 18, 2026 | 6.59 | 6.63 | 6.44 | 6.56 | 6.56 | -0.15% | 39,001,524 |
| Mar 17, 2026 | 6.78 | 6.80 | 6.56 | 6.57 | 6.57 | -2.23% | 44,622,930 |
| Mar 16, 2026 | 7.17 | 7.17 | 6.61 | 6.72 | 6.72 | -5.35% | 84,865,150 |
| Mar 13, 2026 | 7.07 | 7.27 | 6.93 | 7.10 | 7.10 | 0.57% | 49,841,160 |
| Mar 12, 2026 | 7.14 | 7.23 | 7.01 | 7.06 | 7.06 | -1.94% | 38,811,820 |
| Mar 11, 2026 | 7.20 | 7.26 | 7.14 | 7.20 | 7.20 | -0.28% | 39,650,670 |
| Mar 10, 2026 | 7.17 | 7.30 | 7.14 | 7.22 | 7.22 | 2.56% | 45,020,560 |
| Mar 9, 2026 | 7.22 | 7.23 | 6.80 | 7.04 | 7.04 | -3.56% | 75,115,970 |
| Mar 6, 2026 | 7.27 | 7.45 | 7.19 | 7.30 | 7.30 | -0.54% | 49,650,200 |
| Mar 5, 2026 | 7.31 | 7.45 | 7.27 | 7.34 | 7.34 | 1.94% | 52,791,564 |
| Mar 4, 2026 | 7.28 | 7.41 | 7.18 | 7.20 | 7.20 | -2.04% | 64,608,625 |
| Mar 3, 2026 | 7.86 | 7.93 | 7.32 | 7.35 | 7.35 | -5.89% | 91,864,300 |
| Mar 2, 2026 | 7.80 | 7.97 | 7.75 | 7.81 | 7.81 | -1.39% | 68,151,450 |
| Feb 27, 2026 | 7.96 | 8.05 | 7.82 | 7.92 | 7.92 | -0.75% | 56,439,860 |
| Feb 26, 2026 | 7.88 | 7.98 | 7.79 | 7.98 | 7.98 | 0.88% | 71,718,750 |
| Feb 25, 2026 | 7.75 | 8.06 | 7.71 | 7.91 | 7.91 | 2.99% | 88,369,382 |
| Feb 24, 2026 | 7.46 | 7.71 | 7.45 | 7.68 | 7.68 | 4.35% | 72,008,720 |
| Feb 13, 2026 | 7.36 | 7.53 | 7.33 | 7.36 | 7.36 | -0.54% | 55,278,226 |
| Feb 12, 2026 | 7.42 | 7.50 | 7.31 | 7.40 | 7.40 | -0.40% | 40,938,530 |
| Feb 11, 2026 | 7.46 | 7.55 | 7.42 | 7.43 | 7.43 | -0.27% | 40,821,038 |
| Feb 10, 2026 | 7.63 | 7.66 | 7.31 | 7.45 | 7.45 | -2.49% | 62,397,050 |
| Feb 9, 2026 | 7.55 | 7.69 | 7.50 | 7.64 | 7.64 | 3.24% | 66,820,060 |
| Feb 6, 2026 | 7.45 | 7.56 | 7.35 | 7.40 | 7.40 | -1.60% | 55,460,720 |
| Feb 5, 2026 | 7.71 | 7.88 | 7.48 | 7.52 | 7.52 | -3.47% | 68,717,290 |
| Feb 4, 2026 | 7.66 | 7.92 | 7.65 | 7.79 | 7.79 | 1.56% | 77,974,060 |
| Feb 3, 2026 | 7.43 | 7.67 | 7.38 | 7.67 | 7.67 | 5.07% | 75,675,000 |
| Feb 2, 2026 | 7.56 | 7.79 | 7.30 | 7.30 | 7.30 | -3.95% | 70,973,070 |
| Jan 30, 2026 | 7.80 | 7.94 | 7.42 | 7.60 | 7.60 | -3.31% | 103,499,900 |
| Jan 29, 2026 | 7.96 | 8.23 | 7.82 | 7.86 | 7.86 | -0.88% | 115,586,000 |
| Jan 28, 2026 | 7.89 | 8.00 | 7.64 | 7.93 | 7.93 | - | 124,011,921 |
| Jan 27, 2026 | 7.90 | 8.09 | 7.74 | 7.93 | 7.93 | -0.63% | 120,979,800 |
| Jan 26, 2026 | 8.16 | 8.40 | 7.90 | 7.98 | 7.98 | -3.04% | 220,829,213 |
| Jan 23, 2026 | 8.21 | 8.48 | 7.88 | 8.23 | 8.23 | 2.88% | 305,132,000 |
| Jan 22, 2026 | 7.39 | 8.00 | 7.34 | 8.00 | 8.00 | 10.04% | 90,766,154 |
| Jan 21, 2026 | 7.22 | 7.28 | 7.13 | 7.27 | 7.27 | 0.83% | 51,105,730 |
| Jan 20, 2026 | 7.23 | 7.33 | 7.09 | 7.21 | 7.21 | -0.28% | 62,493,020 |
| Jan 19, 2026 | 7.04 | 7.24 | 7.01 | 7.23 | 7.23 | 2.26% | 73,542,190 |
| 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 |