CITIC Heavy Industries Co., Ltd. (SHA:601608)
China · Delayed Price · Currency is CNY 4.380
-0.160 (-3.52%)
Oct 30, 2026, 3:00 PM CST
CITIC Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.54 | 4.56 | 4.38 | 4.38 | 4.38 | -3.52% | 45,117,050 |
| Oct 29, 2026 | 4.60 | 4.62 | 4.52 | 4.54 | 4.54 | -2.16% | 30,575,050 |
| Oct 28, 2026 | 4.48 | 4.69 | 4.47 | 4.64 | 4.64 | 3.80% | 42,921,409 |
| Oct 27, 2026 | 4.65 | 4.68 | 4.47 | 4.47 | 4.47 | -3.66% | 33,848,500 |
| Oct 26, 2026 | 4.68 | 4.70 | 4.59 | 4.64 | 4.64 | -0.85% | 32,269,818 |
| Oct 23, 2026 | 4.41 | 4.70 | 4.33 | 4.68 | 4.68 | 5.17% | 57,038,107 |
| Oct 22, 2026 | 4.56 | 4.60 | 4.45 | 4.45 | 4.45 | -2.63% | 31,206,400 |
| Oct 21, 2026 | 4.63 | 4.65 | 4.56 | 4.57 | 4.57 | -1.08% | 24,210,925 |
| Oct 20, 2026 | 4.58 | 4.65 | 4.54 | 4.62 | 4.62 | 0.65% | 27,793,961 |
| Oct 19, 2026 | 4.49 | 4.62 | 4.49 | 4.59 | 4.59 | 1.55% | 35,896,950 |
| Oct 16, 2026 | 4.50 | 4.60 | 4.45 | 4.52 | 4.52 | 1.57% | 48,138,813 |
| Oct 15, 2026 | 4.53 | 4.59 | 4.43 | 4.45 | 4.45 | -3.47% | 42,301,184 |
| Oct 14, 2026 | 4.59 | 4.70 | 4.56 | 4.61 | 4.61 | - | 40,254,462 |
| Oct 13, 2026 | 4.55 | 4.63 | 4.47 | 4.61 | 4.61 | 0.66% | 34,441,048 |
| Oct 12, 2026 | 4.62 | 4.66 | 4.56 | 4.58 | 4.58 | -1.08% | 22,747,350 |
| Oct 9, 2026 | 4.59 | 4.64 | 4.52 | 4.63 | 4.63 | 0.65% | 26,867,988 |
| Oct 8, 2026 | 4.57 | 4.71 | 4.57 | 4.60 | 4.60 | 0.22% | 34,150,320 |
| Sep 30, 2026 | 4.58 | 4.62 | 4.56 | 4.59 | 4.59 | 0.66% | 17,823,734 |
| Sep 29, 2026 | 4.57 | 4.59 | 4.53 | 4.56 | 4.56 | 0.44% | 17,954,540 |
| Sep 28, 2026 | 4.59 | 4.61 | 4.48 | 4.54 | 4.54 | -1.30% | 22,993,645 |
| Sep 24, 2026 | 4.57 | 4.64 | 4.57 | 4.60 | 4.60 | - | 20,007,695 |
| Sep 23, 2026 | 4.68 | 4.68 | 4.59 | 4.60 | 4.60 | -1.50% | 24,781,696 |
| Sep 22, 2026 | 4.78 | 4.80 | 4.66 | 4.67 | 4.67 | -2.10% | 32,706,690 |
| Sep 21, 2026 | 4.70 | 4.79 | 4.70 | 4.77 | 4.77 | 0.85% | 25,936,517 |
| Sep 18, 2026 | 4.68 | 4.76 | 4.68 | 4.73 | 4.73 | 1.07% | 21,963,079 |
| Sep 17, 2026 | 4.72 | 4.74 | 4.63 | 4.68 | 4.68 | -1.06% | 23,401,300 |
| Sep 16, 2026 | 4.79 | 4.79 | 4.65 | 4.73 | 4.73 | 0.21% | 32,295,451 |
| Sep 15, 2026 | 4.78 | 4.80 | 4.72 | 4.72 | 4.72 | -1.46% | 21,723,263 |
| Sep 14, 2026 | 4.82 | 4.89 | 4.76 | 4.79 | 4.79 | -1.24% | 28,264,650 |
| Sep 11, 2026 | 4.93 | 4.93 | 4.79 | 4.85 | 4.85 | -2.41% | 40,738,456 |
| Sep 10, 2026 | 4.93 | 5.07 | 4.86 | 4.97 | 4.97 | 0.40% | 42,794,756 |
| Sep 9, 2026 | 4.87 | 4.96 | 4.84 | 4.95 | 4.95 | 1.85% | 36,011,477 |
| Sep 8, 2026 | 4.79 | 4.87 | 4.77 | 4.86 | 4.86 | 1.46% | 26,829,652 |
| Sep 7, 2026 | 4.81 | 4.82 | 4.76 | 4.79 | 4.79 | -0.21% | 25,422,252 |
| Sep 4, 2026 | 4.77 | 4.87 | 4.77 | 4.80 | 4.80 | 0.63% | 31,921,802 |
| Sep 3, 2026 | 4.78 | 4.83 | 4.72 | 4.77 | 4.77 | -0.42% | 24,848,800 |
| Sep 2, 2026 | 4.81 | 4.83 | 4.73 | 4.79 | 4.79 | -0.83% | 21,048,150 |
| Sep 1, 2026 | 4.76 | 4.88 | 4.72 | 4.83 | 4.83 | 1.26% | 33,127,715 |
| Aug 31, 2026 | 4.76 | 4.79 | 4.69 | 4.77 | 4.77 | -0.42% | 26,858,271 |
| Aug 28, 2026 | 4.83 | 4.83 | 4.76 | 4.79 | 4.79 | -1.03% | 29,213,775 |
| Aug 27, 2026 | 4.84 | 4.86 | 4.75 | 4.84 | 4.84 | 0.41% | 30,541,282 |
| Aug 26, 2026 | 4.74 | 4.85 | 4.74 | 4.82 | 4.82 | 1.69% | 29,765,863 |
| Aug 25, 2026 | 4.63 | 4.75 | 4.61 | 4.74 | 4.74 | 2.16% | 26,979,250 |
| Aug 24, 2026 | 4.65 | 4.69 | 4.59 | 4.64 | 4.64 | -0.43% | 21,907,905 |
| Aug 21, 2026 | 4.60 | 4.68 | 4.59 | 4.66 | 4.66 | 0.22% | 21,076,298 |
| Aug 20, 2026 | 4.74 | 4.76 | 4.63 | 4.65 | 4.65 | -1.27% | 28,607,400 |
| Aug 19, 2026 | 4.95 | 4.97 | 4.68 | 4.71 | 4.71 | -4.46% | 51,123,520 |
| Aug 18, 2026 | 4.89 | 4.96 | 4.83 | 4.93 | 4.93 | 1.02% | 37,349,598 |
| Aug 17, 2026 | 4.86 | 4.90 | 4.78 | 4.88 | 4.88 | 1.04% | 25,120,450 |
| Aug 14, 2026 | 4.88 | 4.90 | 4.76 | 4.83 | 4.83 | -0.82% | 26,559,000 |