CITIC Heavy Industries Co., Ltd. (SHA:601608)
China · Delayed Price · Currency is CNY 4.880
-0.050 (-1.01%)
Aug 11, 2026, 3:00 PM CST
CITIC Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.89 | 4.91 | 4.83 | 4.90 | - | -0.61% | 18,048,945 |
| Aug 10, 2026 | 4.90 | 4.94 | 4.84 | 4.93 | 4.93 | 0.82% | 34,994,405 |
| Aug 7, 2026 | 4.85 | 4.89 | 4.80 | 4.89 | 4.89 | 1.03% | 36,315,817 |
| Aug 6, 2026 | 4.86 | 4.97 | 4.81 | 4.84 | 4.84 | -0.82% | 48,197,830 |
| Aug 5, 2026 | 4.83 | 4.94 | 4.82 | 4.88 | 4.88 | 0.62% | 39,545,300 |
| Aug 4, 2026 | 4.83 | 4.87 | 4.79 | 4.85 | 4.85 | 0.41% | 39,451,967 |
| Aug 3, 2026 | 4.71 | 4.86 | 4.68 | 4.83 | 4.83 | 3.21% | 47,911,870 |
| Jul 31, 2026 | 4.64 | 4.73 | 4.62 | 4.68 | 4.68 | 1.96% | 49,056,790 |
| Jul 30, 2026 | 4.56 | 4.67 | 4.54 | 4.59 | 4.59 | -0.43% | 45,424,741 |
| Jul 29, 2026 | 4.50 | 4.63 | 4.49 | 4.61 | 4.61 | 2.44% | 54,597,900 |
| Jul 28, 2026 | 4.45 | 4.53 | 4.44 | 4.50 | 4.50 | 0.29% | 29,691,100 |
| Jul 27, 2026 | 4.42 | 4.53 | 4.36 | 4.52 | 4.49 | 2.03% | 40,748,017 |
| Jul 24, 2026 | 4.59 | 4.63 | 4.43 | 4.43 | 4.40 | -4.94% | 58,902,238 |
| Jul 23, 2026 | 4.49 | 4.67 | 4.47 | 4.66 | 4.63 | 3.33% | 57,899,676 |
| Jul 22, 2026 | 4.56 | 4.58 | 4.48 | 4.51 | 4.48 | -2.17% | 55,042,670 |
| Jul 21, 2026 | 4.52 | 4.61 | 4.45 | 4.61 | 4.58 | 1.10% | 73,196,240 |
| Jul 20, 2026 | 4.50 | 4.61 | 4.43 | 4.56 | 4.53 | 1.33% | 79,344,370 |
| Jul 17, 2026 | 4.70 | 4.76 | 4.47 | 4.50 | 4.47 | -6.25% | 92,506,912 |
| Jul 16, 2026 | 4.90 | 5.01 | 4.78 | 4.80 | 4.77 | -5.33% | 115,434,112 |
| Jul 15, 2026 | 4.90 | 5.48 | 4.85 | 5.07 | 5.03 | -1.17% | 166,967,948 |
| Jul 14, 2026 | 5.42 | 5.42 | 4.99 | 5.13 | 5.09 | -7.40% | 186,886,289 |
| Jul 13, 2026 | 5.54 | 5.54 | 5.30 | 5.54 | 5.50 | 9.92% | 204,914,341 |
| Jul 10, 2026 | 4.56 | 5.04 | 4.50 | 5.04 | 5.00 | 10.04% | 77,992,429 |
| Jul 9, 2026 | 4.53 | 4.59 | 4.42 | 4.58 | 4.55 | 1.10% | 38,236,900 |
| Jul 8, 2026 | 4.60 | 4.64 | 4.53 | 4.53 | 4.50 | -1.74% | 32,389,768 |
| Jul 7, 2026 | 4.80 | 4.84 | 4.59 | 4.61 | 4.58 | -4.16% | 35,221,368 |
| Jul 6, 2026 | 4.96 | 4.96 | 4.76 | 4.81 | 4.78 | -2.83% | 43,847,711 |
| Jul 3, 2026 | 4.79 | 4.99 | 4.77 | 4.95 | 4.91 | 3.77% | 47,216,753 |
| Jul 2, 2026 | 4.74 | 4.86 | 4.73 | 4.77 | 4.74 | 0.21% | 44,354,268 |
| Jul 1, 2026 | 4.78 | 4.82 | 4.73 | 4.76 | 4.73 | -0.21% | 34,997,927 |
| Jun 30, 2026 | 4.66 | 4.85 | 4.61 | 4.77 | 4.74 | 2.14% | 38,459,824 |
| Jun 29, 2026 | 4.69 | 4.73 | 4.60 | 4.67 | 4.64 | -1.06% | 44,098,625 |
| Jun 26, 2026 | 4.90 | 4.91 | 4.70 | 4.72 | 4.69 | -3.87% | 46,162,730 |
| Jun 25, 2026 | 4.95 | 5.02 | 4.90 | 4.91 | 4.87 | -1.01% | 35,121,891 |
| Jun 24, 2026 | 5.05 | 5.07 | 4.87 | 4.96 | 4.92 | -2.17% | 42,507,900 |
| Jun 23, 2026 | 5.17 | 5.21 | 5.04 | 5.07 | 5.03 | -1.74% | 40,644,850 |
| Jun 22, 2026 | 5.07 | 5.16 | 4.95 | 5.16 | 5.12 | 1.38% | 49,520,518 |
| Jun 18, 2026 | 5.15 | 5.17 | 5.06 | 5.09 | 5.05 | -1.55% | 33,419,140 |
| Jun 17, 2026 | 5.27 | 5.27 | 5.14 | 5.17 | 5.13 | -1.90% | 36,536,340 |
| Jun 16, 2026 | 5.27 | 5.33 | 5.20 | 5.27 | 5.23 | - | 38,238,500 |
| Jun 15, 2026 | 5.24 | 5.32 | 5.23 | 5.27 | 5.23 | 0.76% | 37,867,690 |
| Jun 12, 2026 | 5.17 | 5.30 | 5.15 | 5.23 | 5.19 | 1.55% | 52,067,540 |
| Jun 11, 2026 | 5.20 | 5.32 | 5.13 | 5.15 | 5.11 | -2.28% | 35,952,070 |
| Jun 10, 2026 | 5.31 | 5.34 | 5.12 | 5.27 | 5.23 | -1.50% | 49,303,450 |
| Jun 9, 2026 | 5.29 | 5.37 | 5.24 | 5.35 | 5.31 | 1.52% | 35,454,247 |
| Jun 8, 2026 | 5.26 | 5.44 | 5.21 | 5.27 | 5.23 | -2.04% | 53,870,450 |
| Jun 5, 2026 | 5.34 | 5.47 | 5.23 | 5.38 | 5.34 | 0.94% | 48,138,900 |
| Jun 4, 2026 | 5.35 | 5.40 | 5.27 | 5.33 | 5.29 | -0.93% | 34,104,740 |
| Jun 3, 2026 | 5.36 | 5.50 | 5.34 | 5.38 | 5.34 | -0.55% | 38,730,490 |
| Jun 2, 2026 | 5.54 | 5.54 | 5.29 | 5.41 | 5.37 | -2.52% | 47,883,610 |