CITIC Heavy Industries Co., Ltd. (SHA:601608)
China · Delayed Price · Currency is CNY 5.41
+0.02 (0.37%)
Aug 22, 2025, 3:00 PM CST
CITIC Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 4.75 | 4.80 | 4.72 | 4.79 | 4.79 | 1.48% | 62,161,701 |
| Aug 4, 2025 | 4.62 | 4.73 | 4.59 | 4.72 | 4.72 | 1.94% | 55,824,499 |
| Aug 1, 2025 | 4.65 | 4.67 | 4.58 | 4.63 | 4.63 | -0.43% | 52,620,351 |
| Jul 31, 2025 | 4.74 | 4.76 | 4.63 | 4.65 | 4.65 | -2.31% | 77,498,566 |
| Jul 30, 2025 | 4.80 | 4.86 | 4.73 | 4.76 | 4.76 | -0.83% | 80,371,350 |
| Jul 29, 2025 | 4.77 | 4.81 | 4.71 | 4.80 | 4.80 | 1.27% | 74,168,797 |
| Jul 28, 2025 | 4.76 | 4.80 | 4.73 | 4.74 | 4.74 | -1.04% | 57,583,049 |
| Jul 25, 2025 | 4.90 | 4.91 | 4.78 | 4.79 | 4.76 | -2.84% | 116,465,159 |
| Jul 24, 2025 | 4.88 | 4.97 | 4.83 | 4.93 | 4.90 | 0.61% | 157,892,282 |
| Jul 23, 2025 | 5.37 | 5.37 | 4.89 | 4.90 | 4.87 | -3.73% | 359,260,440 |
| Jul 22, 2025 | 4.78 | 5.09 | 4.71 | 5.09 | 5.06 | 9.94% | 217,669,321 |
| Jul 21, 2025 | 4.54 | 4.65 | 4.51 | 4.63 | 4.60 | 4.04% | 141,058,150 |
| Jul 18, 2025 | 4.45 | 4.46 | 4.41 | 4.45 | 4.42 | 0.23% | 33,611,400 |
| Jul 17, 2025 | 4.41 | 4.44 | 4.39 | 4.44 | 4.41 | 0.68% | 34,615,713 |
| Jul 16, 2025 | 4.40 | 4.43 | 4.39 | 4.41 | 4.38 | - | 30,001,227 |
| Jul 15, 2025 | 4.46 | 4.47 | 4.37 | 4.41 | 4.38 | -1.12% | 52,283,937 |
| Jul 14, 2025 | 4.48 | 4.49 | 4.45 | 4.46 | 4.43 | -0.45% | 43,248,815 |
| Jul 11, 2025 | 4.42 | 4.49 | 4.40 | 4.48 | 4.45 | 1.13% | 66,715,701 |
| Jul 10, 2025 | 4.40 | 4.44 | 4.39 | 4.43 | 4.40 | 0.45% | 39,625,300 |
| Jul 9, 2025 | 4.44 | 4.48 | 4.40 | 4.41 | 4.38 | -0.45% | 55,712,902 |
| Jul 8, 2025 | 4.40 | 4.44 | 4.38 | 4.43 | 4.40 | 0.68% | 47,625,518 |
| Jul 7, 2025 | 4.40 | 4.42 | 4.37 | 4.40 | 4.37 | - | 43,204,400 |
| Jul 4, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.37 | -2.00% | 73,028,461 |
| Jul 3, 2025 | 4.58 | 4.58 | 4.46 | 4.49 | 4.46 | -3.02% | 127,046,900 |
| Jul 2, 2025 | 4.45 | 4.78 | 4.43 | 4.63 | 4.60 | 5.71% | 239,690,834 |
| Jul 1, 2025 | 4.37 | 4.40 | 4.34 | 4.38 | 4.35 | 0.23% | 39,477,159 |
| Jun 30, 2025 | 4.35 | 4.38 | 4.34 | 4.37 | 4.34 | 0.69% | 35,226,443 |
| Jun 27, 2025 | 4.34 | 4.37 | 4.33 | 4.34 | 4.31 | - | 39,925,243 |
| Jun 26, 2025 | 4.35 | 4.41 | 4.33 | 4.34 | 4.31 | 0.46% | 72,064,608 |
| Jun 25, 2025 | 4.26 | 4.32 | 4.25 | 4.32 | 4.29 | 1.17% | 48,269,993 |
| Jun 24, 2025 | 4.20 | 4.27 | 4.19 | 4.27 | 4.24 | 1.67% | 44,173,595 |
| Jun 23, 2025 | 4.13 | 4.20 | 4.12 | 4.20 | 4.17 | 1.20% | 29,013,109 |
| Jun 20, 2025 | 4.14 | 4.18 | 4.13 | 4.15 | 4.13 | - | 30,138,909 |
| Jun 19, 2025 | 4.22 | 4.23 | 4.14 | 4.15 | 4.13 | -1.66% | 41,665,850 |
| Jun 18, 2025 | 4.25 | 4.25 | 4.21 | 4.22 | 4.19 | -0.71% | 30,937,550 |
| Jun 17, 2025 | 4.27 | 4.28 | 4.23 | 4.25 | 4.22 | -0.47% | 32,188,150 |
| Jun 16, 2025 | 4.26 | 4.28 | 4.23 | 4.27 | 4.24 | 0.23% | 28,291,400 |