CITIC Heavy Industries Co., Ltd. (SHA:601608)
China · Delayed Price · Currency is CNY 5.94
-0.07 (-1.16%)
Apr 29, 2026, 3:00 PM CST
CITIC Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.97 | 6.03 | 5.96 | 6.00 | - | -0.17% | 13,573,900 |
| 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% | 20,804,414 |
| 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% | 27,994,569 |
| 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% | 26,972,451 |
| Mar 27, 2026 | 6.03 | 6.19 | 6.03 | 6.14 | 6.14 | 0.33% | 26,032,725 |
| Mar 26, 2026 | 6.19 | 6.25 | 6.06 | 6.12 | 6.12 | -0.97% | 32,444,250 |
| Mar 25, 2026 | 6.15 | 6.24 | 6.14 | 6.18 | 6.18 | 0.65% | 34,032,800 |
| Mar 24, 2026 | 6.04 | 6.18 | 5.90 | 6.14 | 6.14 | 3.72% | 42,899,450 |
| Mar 23, 2026 | 6.08 | 6.17 | 5.87 | 5.92 | 5.92 | -4.82% | 52,513,310 |
| Mar 20, 2026 | 6.40 | 6.42 | 6.21 | 6.22 | 6.22 | -1.74% | 38,801,100 |
| Mar 19, 2026 | 6.49 | 6.49 | 6.29 | 6.33 | 6.33 | -3.51% | 48,770,080 |
| Mar 18, 2026 | 6.59 | 6.63 | 6.44 | 6.56 | 6.56 | -0.15% | 39,001,524 |
| Mar 17, 2026 | 6.78 | 6.80 | 6.56 | 6.57 | 6.57 | -2.23% | 44,622,930 |
| Mar 16, 2026 | 7.17 | 7.17 | 6.61 | 6.72 | 6.72 | -5.35% | 84,865,150 |
| Mar 13, 2026 | 7.07 | 7.27 | 6.93 | 7.10 | 7.10 | 0.57% | 49,841,160 |
| Mar 12, 2026 | 7.14 | 7.23 | 7.01 | 7.06 | 7.06 | -1.94% | 38,811,820 |
| Mar 11, 2026 | 7.20 | 7.26 | 7.14 | 7.20 | 7.20 | -0.28% | 39,650,670 |
| Mar 10, 2026 | 7.17 | 7.30 | 7.14 | 7.22 | 7.22 | 2.56% | 45,020,560 |
| Mar 9, 2026 | 7.22 | 7.23 | 6.80 | 7.04 | 7.04 | -3.56% | 75,115,970 |
| Mar 6, 2026 | 7.27 | 7.45 | 7.19 | 7.30 | 7.30 | -0.54% | 49,650,200 |
| Mar 5, 2026 | 7.31 | 7.45 | 7.27 | 7.34 | 7.34 | 1.94% | 52,791,564 |
| Mar 4, 2026 | 7.28 | 7.41 | 7.18 | 7.20 | 7.20 | -2.04% | 64,608,625 |
| Mar 3, 2026 | 7.86 | 7.93 | 7.32 | 7.35 | 7.35 | -5.89% | 91,864,300 |
| Mar 2, 2026 | 7.80 | 7.97 | 7.75 | 7.81 | 7.81 | -1.39% | 68,151,450 |
| Feb 27, 2026 | 7.96 | 8.05 | 7.82 | 7.92 | 7.92 | -0.75% | 56,439,860 |
| Feb 26, 2026 | 7.88 | 7.98 | 7.79 | 7.98 | 7.98 | 0.88% | 71,718,750 |
| Feb 25, 2026 | 7.75 | 8.06 | 7.71 | 7.91 | 7.91 | 2.99% | 88,369,382 |
| Feb 24, 2026 | 7.46 | 7.71 | 7.45 | 7.68 | 7.68 | 4.35% | 72,008,720 |
| Feb 13, 2026 | 7.36 | 7.53 | 7.33 | 7.36 | 7.36 | -0.54% | 55,278,226 |
| Feb 12, 2026 | 7.42 | 7.50 | 7.31 | 7.40 | 7.40 | -0.40% | 40,938,530 |
| Feb 11, 2026 | 7.46 | 7.55 | 7.42 | 7.43 | 7.43 | -0.27% | 40,821,038 |
| Feb 10, 2026 | 7.63 | 7.66 | 7.31 | 7.45 | 7.45 | -2.49% | 62,397,050 |