CITIC Heavy Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	5.83	5.84	5.67	5.68	-	-2.91%	7,233,600
May 19, 2026	5.78	5.86	5.75	5.85	5.85	0.17%	33,874,260
May 18, 2026	5.86	5.88	5.70	5.84	5.84	-0.17%	44,114,210
May 15, 2026	5.82	6.05	5.67	5.85	5.85	0.34%	63,179,250
May 14, 2026	6.16	6.18	5.80	5.83	5.83	-5.20%	79,600,740
May 13, 2026	6.12	6.20	6.08	6.15	6.15	0.49%	41,107,160
May 12, 2026	6.20	6.22	6.11	6.12	6.12	-1.13%	35,964,720
May 11, 2026	6.22	6.28	6.16	6.19	6.19	-0.16%	49,873,230
May 8, 2026	6.10	6.22	6.04	6.20	6.20	1.47%	60,457,240
May 7, 2026	6.03	6.19	6.01	6.11	6.11	1.33%	48,956,060
May 6, 2026	6.06	6.14	6.00	6.03	6.03	-0.33%	41,381,300
Apr 30, 2026	5.93	6.09	5.92	6.05	6.05	1.85%	37,124,470
Apr 29, 2026	5.97	6.03	5.93	5.94	5.94	-1.16%	36,414,770
Apr 28, 2026	6.03	6.09	5.94	6.01	6.01	-0.33%	30,061,550
Apr 27, 2026	6.08	6.11	5.97	6.03	6.03	-0.66%	30,551,090
Apr 24, 2026	6.17	6.18	6.05	6.07	6.07	-1.78%	28,465,300
Apr 23, 2026	6.24	6.28	6.13	6.18	6.18	-0.96%	29,072,190
Apr 22, 2026	6.27	6.28	6.23	6.24	6.24	-0.48%	22,860,800
Apr 21, 2026	6.35	6.35	6.24	6.27	6.27	-0.95%	23,144,680
Apr 20, 2026	6.28	6.37	6.21	6.33	6.33	0.96%	29,796,990
Apr 17, 2026	6.27	6.29	6.21	6.27	6.27	-0.16%	24,736,550
Apr 16, 2026	6.18	6.32	6.13	6.28	6.28	2.11%	40,307,800
Apr 15, 2026	6.22	6.27	6.14	6.15	6.15	-0.97%	26,494,610
Apr 14, 2026	6.26	6.27	6.14	6.21	6.21	0.49%	25,037,580
Apr 13, 2026	6.14	6.22	6.12	6.18	6.18	-0.32%	20,804,410
Apr 10, 2026	6.22	6.30	6.20	6.20	6.20	0.16%	26,616,650
Apr 9, 2026	6.30	6.31	6.18	6.19	6.19	-2.37%	27,994,560
Apr 8, 2026	6.21	6.34	6.21	6.34	6.34	3.93%	38,006,250
Apr 7, 2026	6.09	6.14	6.05	6.10	6.10	0.99%	23,195,910
Apr 3, 2026	6.18	6.18	6.00	6.04	6.04	-1.47%	23,432,470
Apr 2, 2026	6.18	6.27	6.10	6.13	6.13	-1.92%	25,649,720
Apr 1, 2026	6.32	6.33	6.18	6.25	6.25	0.64%	33,640,890
Mar 31, 2026	6.20	6.29	6.17	6.21	6.21	0.65%	33,746,150
Mar 30, 2026	6.09	6.21	6.02	6.17	6.17	0.49%	26,972,450
Mar 27, 2026	6.03	6.19	6.03	6.14	6.14	0.33%	26,032,720
Mar 26, 2026	6.19	6.25	6.06	6.12	6.12	-0.97%	32,444,250
Mar 25, 2026	6.15	6.24	6.14	6.18	6.18	0.65%	34,032,800
Mar 24, 2026	6.04	6.18	5.90	6.14	6.14	3.72%	42,899,450
Mar 23, 2026	6.08	6.17	5.87	5.92	5.92	-4.82%	52,513,310
Mar 20, 2026	6.40	6.42	6.21	6.22	6.22	-1.74%	38,801,100
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%	39,001,520
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