CITIC Heavy Industries Co., Ltd. (SHA:601608)
China · Delayed Price · Currency is CNY 4.730
+0.050 (1.07%)
Sep 18, 2026, 3:00 PM CST
CITIC Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 36,011,470 |
| Sep 8, 2026 | 4.79 | 4.87 | 4.77 | 4.86 | 4.86 | 1.46% | 26,829,650 |
| 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% | 26,858,270 |
| 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% | 29,765,860 |
| 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 |
| Aug 13, 2026 | 4.96 | 4.98 | 4.86 | 4.87 | 4.87 | -1.62% | 27,425,200 |
| Aug 12, 2026 | 4.85 | 4.97 | 4.84 | 4.95 | 4.95 | 1.43% | 36,007,988 |
| Aug 11, 2026 | 4.89 | 4.92 | 4.83 | 4.88 | 4.88 | -1.01% | 27,601,245 |
| 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 |