CITIC Heavy Industries Co., Ltd. (SHA:601608)
China · Delayed Price · Currency is CNY 7.59
+0.69 (10.00%)
Oct 22, 2025, 2:45 PM CST
CITIC Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 10.00% | 22,758,676 |
| Oct 21, 2025 | 6.65 | 6.90 | 6.50 | 6.90 | 6.90 | 10.05% | 117,839,934 |
| Oct 20, 2025 | 5.80 | 6.27 | 5.76 | 6.27 | 6.27 | 10.00% | 126,662,161 |
| Oct 17, 2025 | 5.71 | 5.87 | 5.68 | 5.70 | 5.70 | - | 74,096,724 |
| Oct 16, 2025 | 5.76 | 5.78 | 5.68 | 5.70 | 5.70 | -1.72% | 45,336,799 |
| Oct 15, 2025 | 5.70 | 5.80 | 5.57 | 5.80 | 5.80 | 1.93% | 74,697,742 |
| Oct 14, 2025 | 5.77 | 5.90 | 5.67 | 5.69 | 5.69 | -1.04% | 66,457,842 |
| Oct 13, 2025 | 5.65 | 5.77 | 5.58 | 5.75 | 5.75 | -1.20% | 80,152,005 |
| Oct 10, 2025 | 5.63 | 5.99 | 5.61 | 5.82 | 5.82 | 2.28% | 123,737,899 |
| Oct 9, 2025 | 5.43 | 5.70 | 5.39 | 5.69 | 5.69 | 5.76% | 103,290,698 |
| Sep 30, 2025 | 5.35 | 5.41 | 5.32 | 5.38 | 5.38 | 0.75% | 40,444,695 |
| Sep 29, 2025 | 5.24 | 5.34 | 5.14 | 5.34 | 5.34 | 2.10% | 46,359,421 |
| Sep 26, 2025 | 5.25 | 5.36 | 5.22 | 5.23 | 5.23 | -0.95% | 42,309,946 |
| Sep 25, 2025 | 5.33 | 5.36 | 5.26 | 5.28 | 5.28 | -1.31% | 37,125,850 |
| Sep 24, 2025 | 5.26 | 5.38 | 5.21 | 5.35 | 5.35 | 1.71% | 48,447,349 |
| Sep 23, 2025 | 5.29 | 5.30 | 5.13 | 5.26 | 5.26 | -0.94% | 47,745,000 |
| Sep 22, 2025 | 5.32 | 5.33 | 5.24 | 5.31 | 5.31 | -0.19% | 41,903,400 |
| Sep 19, 2025 | 5.40 | 5.43 | 5.29 | 5.32 | 5.32 | -1.85% | 54,513,250 |
| Sep 18, 2025 | 5.49 | 5.64 | 5.33 | 5.42 | 5.42 | -0.91% | 111,049,041 |
| Sep 17, 2025 | 5.39 | 5.51 | 5.36 | 5.47 | 5.47 | 1.48% | 74,090,080 |
| Sep 16, 2025 | 5.22 | 5.39 | 5.22 | 5.39 | 5.39 | 3.26% | 73,429,253 |
| Sep 15, 2025 | 5.26 | 5.31 | 5.22 | 5.22 | 5.22 | -1.32% | 44,953,591 |
| Sep 12, 2025 | 5.32 | 5.33 | 5.26 | 5.29 | 5.29 | -0.19% | 43,689,160 |
| Sep 11, 2025 | 5.24 | 5.31 | 5.15 | 5.30 | 5.30 | 1.34% | 44,165,019 |
| Sep 10, 2025 | 5.24 | 5.29 | 5.18 | 5.23 | 5.23 | -0.57% | 35,802,729 |
| Sep 9, 2025 | 5.33 | 5.35 | 5.21 | 5.26 | 5.26 | -1.87% | 49,010,632 |
| Sep 8, 2025 | 5.25 | 5.36 | 5.21 | 5.36 | 5.36 | 2.88% | 64,470,751 |
| Sep 5, 2025 | 5.07 | 5.22 | 5.06 | 5.21 | 5.21 | 2.76% | 56,666,350 |
| Sep 4, 2025 | 5.19 | 5.25 | 4.97 | 5.07 | 5.07 | -2.87% | 89,427,605 |
| Sep 3, 2025 | 5.28 | 5.42 | 5.19 | 5.22 | 5.22 | -0.95% | 101,490,590 |
| Sep 2, 2025 | 5.37 | 5.39 | 5.13 | 5.27 | 5.27 | -1.68% | 88,067,005 |
| Sep 1, 2025 | 5.36 | 5.41 | 5.32 | 5.36 | 5.36 | 0.56% | 53,683,116 |
| Aug 29, 2025 | 5.41 | 5.41 | 5.30 | 5.33 | 5.33 | -1.30% | 55,926,494 |
| Aug 28, 2025 | 5.30 | 5.42 | 5.20 | 5.40 | 5.40 | 1.31% | 97,210,458 |
| Aug 27, 2025 | 5.55 | 5.65 | 5.30 | 5.33 | 5.33 | -3.96% | 117,545,049 |
| Aug 26, 2025 | 5.59 | 5.59 | 5.48 | 5.55 | 5.55 | -0.89% | 90,471,026 |
| Aug 25, 2025 | 5.50 | 5.60 | 5.44 | 5.60 | 5.60 | 3.51% | 137,280,841 |
| Aug 22, 2025 | 5.36 | 5.42 | 5.30 | 5.41 | 5.41 | 0.37% | 80,358,957 |
| Aug 21, 2025 | 5.46 | 5.54 | 5.34 | 5.39 | 5.39 | -2.18% | 107,885,509 |
| Aug 20, 2025 | 5.28 | 5.75 | 5.24 | 5.51 | 5.51 | 4.16% | 193,308,766 |
| Aug 19, 2025 | 5.21 | 5.35 | 5.15 | 5.29 | 5.29 | 0.95% | 124,765,510 |
| Aug 18, 2025 | 5.26 | 5.32 | 5.20 | 5.24 | 5.24 | 0.38% | 116,225,387 |
| Aug 15, 2025 | 5.16 | 5.24 | 5.12 | 5.22 | 5.22 | 1.95% | 94,258,850 |
| Aug 14, 2025 | 5.15 | 5.29 | 5.08 | 5.12 | 5.12 | -0.39% | 137,621,247 |
| Aug 13, 2025 | 5.15 | 5.19 | 5.10 | 5.14 | 5.14 | 0.39% | 84,173,150 |
| Aug 12, 2025 | 5.16 | 5.25 | 5.09 | 5.12 | 5.12 | -1.16% | 103,415,339 |
| Aug 11, 2025 | 5.26 | 5.27 | 5.13 | 5.18 | 5.18 | -1.52% | 141,692,200 |
| Aug 8, 2025 | 4.89 | 5.41 | 4.89 | 5.26 | 5.26 | 6.91% | 238,791,156 |
| Aug 7, 2025 | 5.04 | 5.04 | 4.87 | 4.92 | 4.92 | -1.80% | 109,921,710 |
| Aug 6, 2025 | 4.81 | 5.09 | 4.78 | 5.01 | 5.01 | 4.59% | 182,587,487 |