CITIC Heavy Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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