CITIC Heavy Industries Co., Ltd. (SHA:601608)
China · Delayed Price · Currency is CNY 4.610
+0.050 (1.10%)
Jul 21, 2026, 3:00 PM CST
CITIC Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.52 | 4.61 | 4.45 | 4.61 | 4.61 | 1.10% | 73,196,240 |
| Jul 20, 2026 | 4.50 | 4.61 | 4.43 | 4.56 | 4.56 | 1.33% | 79,344,370 |
| Jul 17, 2026 | 4.70 | 4.76 | 4.47 | 4.50 | 4.50 | -6.25% | 92,506,912 |
| Jul 16, 2026 | 4.90 | 5.01 | 4.78 | 4.80 | 4.80 | -5.33% | 115,434,112 |
| Jul 15, 2026 | 4.90 | 5.48 | 4.85 | 5.07 | 5.07 | -1.17% | 166,967,948 |
| Jul 14, 2026 | 5.42 | 5.42 | 4.99 | 5.13 | 5.13 | -7.40% | 186,886,289 |
| Jul 13, 2026 | 5.54 | 5.54 | 5.30 | 5.54 | 5.54 | 9.92% | 204,914,341 |
| Jul 10, 2026 | 4.56 | 5.04 | 4.50 | 5.04 | 5.04 | 10.04% | 77,992,429 |
| Jul 9, 2026 | 4.53 | 4.59 | 4.42 | 4.58 | 4.58 | 1.10% | 38,236,900 |
| Jul 8, 2026 | 4.60 | 4.64 | 4.53 | 4.53 | 4.53 | -1.74% | 32,389,768 |
| Jul 7, 2026 | 4.80 | 4.84 | 4.59 | 4.61 | 4.61 | -4.16% | 35,221,368 |
| Jul 6, 2026 | 4.96 | 4.96 | 4.76 | 4.81 | 4.81 | -2.83% | 43,847,711 |
| Jul 3, 2026 | 4.79 | 4.99 | 4.77 | 4.95 | 4.95 | 3.77% | 47,216,753 |
| Jul 2, 2026 | 4.74 | 4.86 | 4.73 | 4.77 | 4.77 | 0.21% | 44,354,268 |
| Jul 1, 2026 | 4.78 | 4.82 | 4.73 | 4.76 | 4.76 | -0.21% | 34,997,927 |
| Jun 30, 2026 | 4.66 | 4.85 | 4.61 | 4.77 | 4.77 | 2.14% | 38,459,824 |
| Jun 29, 2026 | 4.69 | 4.73 | 4.60 | 4.67 | 4.67 | -1.06% | 44,098,625 |
| Jun 26, 2026 | 4.90 | 4.91 | 4.70 | 4.72 | 4.72 | -3.87% | 46,162,730 |
| Jun 25, 2026 | 4.95 | 5.02 | 4.90 | 4.91 | 4.91 | -1.01% | 35,121,891 |
| Jun 24, 2026 | 5.05 | 5.07 | 4.87 | 4.96 | 4.96 | -2.17% | 42,507,900 |
| Jun 23, 2026 | 5.17 | 5.21 | 5.04 | 5.07 | 5.07 | -1.74% | 40,644,850 |
| Jun 22, 2026 | 5.07 | 5.16 | 4.95 | 5.16 | 5.16 | 1.38% | 49,520,518 |
| Jun 18, 2026 | 5.15 | 5.17 | 5.06 | 5.09 | 5.09 | -1.55% | 33,419,147 |
| Jun 17, 2026 | 5.27 | 5.27 | 5.14 | 5.17 | 5.17 | -1.90% | 36,536,341 |
| Jun 16, 2026 | 5.27 | 5.33 | 5.20 | 5.27 | 5.27 | - | 38,238,500 |
| Jun 15, 2026 | 5.24 | 5.32 | 5.23 | 5.27 | 5.27 | 0.76% | 37,867,690 |
| Jun 12, 2026 | 5.17 | 5.30 | 5.15 | 5.23 | 5.23 | 1.55% | 52,067,540 |
| Jun 11, 2026 | 5.20 | 5.32 | 5.13 | 5.15 | 5.15 | -2.28% | 35,952,070 |
| Jun 10, 2026 | 5.31 | 5.34 | 5.12 | 5.27 | 5.27 | -1.50% | 49,303,450 |
| Jun 9, 2026 | 5.29 | 5.37 | 5.24 | 5.35 | 5.35 | 1.52% | 35,454,247 |
| Jun 8, 2026 | 5.26 | 5.44 | 5.21 | 5.27 | 5.27 | -2.04% | 53,870,450 |
| Jun 5, 2026 | 5.34 | 5.47 | 5.23 | 5.38 | 5.38 | 0.94% | 48,138,900 |
| Jun 4, 2026 | 5.35 | 5.40 | 5.27 | 5.33 | 5.33 | -0.93% | 34,104,740 |
| Jun 3, 2026 | 5.36 | 5.50 | 5.34 | 5.38 | 5.38 | -0.55% | 38,730,490 |
| Jun 2, 2026 | 5.54 | 5.54 | 5.29 | 5.41 | 5.41 | -2.52% | 47,883,610 |
| Jun 1, 2026 | 5.52 | 5.57 | 5.43 | 5.55 | 5.55 | -0.18% | 60,704,500 |
| May 29, 2026 | 5.78 | 5.86 | 5.55 | 5.56 | 5.56 | -3.97% | 68,327,890 |
| May 28, 2026 | 5.80 | 5.94 | 5.70 | 5.79 | 5.79 | -0.69% | 60,015,500 |
| May 27, 2026 | 6.01 | 6.14 | 5.78 | 5.83 | 5.83 | -4.27% | 86,556,910 |
| May 26, 2026 | 6.24 | 6.28 | 6.05 | 6.09 | 6.09 | -2.40% | 131,165,200 |
| May 25, 2026 | 6.21 | 6.24 | 6.13 | 6.24 | 6.24 | 10.05% | 41,275,680 |
| May 22, 2026 | 5.62 | 5.70 | 5.54 | 5.67 | 5.67 | 1.98% | 34,352,250 |
| May 21, 2026 | 5.71 | 5.83 | 5.55 | 5.56 | 5.56 | -2.63% | 46,313,300 |
| May 20, 2026 | 5.83 | 5.84 | 5.67 | 5.71 | 5.71 | -2.39% | 35,489,350 |
| 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 |