Changhong Huayi Compressor Co., Ltd. (SHE:000404)
China · Delayed Price · Currency is CNY 7.05
+0.05 (0.71%)
Mar 27, 2026, 3:04 PM CST
SHE:000404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.93 | 7.07 | 6.92 | 7.05 | 7.05 | 0.71% | 9,801,296 |
| Mar 26, 2026 | 7.00 | 7.14 | 6.98 | 7.00 | 7.00 | -0.14% | 10,156,430 |
| Mar 25, 2026 | 6.84 | 7.02 | 6.80 | 7.01 | 7.01 | 2.64% | 11,910,890 |
| Mar 24, 2026 | 6.62 | 6.83 | 6.54 | 6.83 | 6.83 | 5.40% | 12,746,080 |
| Mar 23, 2026 | 6.80 | 6.85 | 6.43 | 6.48 | 6.48 | -5.95% | 20,866,580 |
| Mar 20, 2026 | 7.15 | 7.15 | 6.89 | 6.89 | 6.89 | -2.68% | 12,152,500 |
| Mar 19, 2026 | 7.21 | 7.22 | 7.06 | 7.08 | 7.08 | -2.48% | 11,149,620 |
| Mar 18, 2026 | 7.21 | 7.26 | 7.15 | 7.26 | 7.26 | 1.11% | 8,126,850 |
| Mar 17, 2026 | 7.27 | 7.29 | 7.17 | 7.18 | 7.18 | -0.97% | 9,343,500 |
| Mar 16, 2026 | 7.34 | 7.36 | 7.21 | 7.25 | 7.25 | -1.23% | 14,981,230 |
| Mar 13, 2026 | 7.40 | 7.48 | 7.31 | 7.34 | 7.34 | -1.21% | 22,655,980 |
| Mar 12, 2026 | 7.30 | 7.58 | 7.29 | 7.43 | 7.43 | 1.78% | 25,888,850 |
| Mar 11, 2026 | 7.28 | 7.33 | 7.23 | 7.30 | 7.30 | 0.41% | 13,317,880 |
| Mar 10, 2026 | 7.24 | 7.28 | 7.19 | 7.27 | 7.27 | 1.82% | 10,614,060 |
| Mar 9, 2026 | 7.24 | 7.26 | 7.11 | 7.14 | 7.14 | -2.06% | 16,773,580 |
| Mar 6, 2026 | 7.13 | 7.30 | 7.12 | 7.29 | 7.29 | 2.10% | 12,344,210 |
| Mar 5, 2026 | 7.12 | 7.19 | 7.07 | 7.14 | 7.14 | 1.56% | 8,702,300 |
| Mar 4, 2026 | 7.12 | 7.15 | 6.99 | 7.03 | 7.03 | -1.54% | 14,551,300 |
| Mar 3, 2026 | 7.24 | 7.29 | 7.13 | 7.14 | 7.14 | -1.24% | 13,863,990 |
| Mar 2, 2026 | 7.20 | 7.33 | 7.17 | 7.23 | 7.23 | -0.69% | 17,008,830 |
| Feb 27, 2026 | 7.23 | 7.29 | 7.22 | 7.28 | 7.28 | 0.28% | 9,486,400 |
| Feb 26, 2026 | 7.22 | 7.27 | 7.18 | 7.26 | 7.26 | 0.55% | 8,238,375 |
| Feb 25, 2026 | 7.24 | 7.29 | 7.20 | 7.22 | 7.22 | -0.14% | 9,450,930 |
| Feb 24, 2026 | 7.12 | 7.23 | 7.12 | 7.23 | 7.23 | 1.97% | 9,271,100 |
| Feb 13, 2026 | 7.15 | 7.17 | 7.09 | 7.09 | 7.09 | -0.98% | 8,763,601 |
| Feb 12, 2026 | 7.25 | 7.25 | 7.13 | 7.16 | 7.16 | -0.69% | 8,277,746 |
| Feb 11, 2026 | 7.22 | 7.29 | 7.20 | 7.21 | 7.21 | -0.41% | 9,837,011 |
| Feb 10, 2026 | 7.21 | 7.30 | 7.16 | 7.24 | 7.24 | 0.84% | 13,088,500 |
| Feb 9, 2026 | 7.18 | 7.22 | 7.13 | 7.18 | 7.18 | 0.84% | 10,954,100 |
| Feb 6, 2026 | 7.08 | 7.24 | 7.08 | 7.12 | 7.12 | 0.28% | 12,481,850 |
| Feb 5, 2026 | 7.11 | 7.16 | 7.07 | 7.10 | 7.10 | 0.42% | 11,827,150 |
| Feb 4, 2026 | 6.95 | 7.09 | 6.95 | 7.07 | 7.07 | 1.58% | 10,681,784 |
| Feb 3, 2026 | 6.97 | 7.00 | 6.94 | 6.96 | 6.96 | 0.43% | 8,278,050 |
| Feb 2, 2026 | 7.03 | 7.08 | 6.93 | 6.93 | 6.93 | -1.14% | 11,010,100 |
| Jan 30, 2026 | 7.03 | 7.11 | 6.97 | 7.01 | 7.01 | -0.28% | 13,246,460 |
| Jan 29, 2026 | 7.03 | 7.05 | 6.95 | 7.03 | 7.03 | - | 8,479,281 |
| Jan 28, 2026 | 7.02 | 7.06 | 6.98 | 7.03 | 7.03 | - | 8,050,152 |
| Jan 27, 2026 | 7.08 | 7.09 | 6.94 | 7.03 | 7.03 | -0.85% | 8,791,875 |
| Jan 26, 2026 | 7.09 | 7.12 | 7.01 | 7.09 | 7.09 | - | 11,099,500 |
| Jan 23, 2026 | 7.09 | 7.11 | 7.07 | 7.09 | 7.09 | -0.14% | 9,122,177 |
| Jan 22, 2026 | 7.02 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 9,668,393 |
| Jan 21, 2026 | 7.02 | 7.02 | 6.96 | 7.00 | 7.00 | -0.14% | 7,526,838 |
| Jan 20, 2026 | 7.00 | 7.02 | 6.98 | 7.01 | 7.01 | 0.29% | 10,860,800 |
| Jan 19, 2026 | 6.84 | 7.00 | 6.84 | 6.99 | 6.99 | 1.90% | 13,306,610 |
| Jan 16, 2026 | 6.89 | 6.92 | 6.84 | 6.86 | 6.86 | -0.29% | 9,438,005 |
| Jan 15, 2026 | 6.84 | 6.89 | 6.83 | 6.88 | 6.88 | 0.44% | 6,434,025 |
| Jan 14, 2026 | 6.89 | 6.92 | 6.81 | 6.85 | 6.85 | -0.29% | 13,704,560 |
| Jan 13, 2026 | 6.93 | 6.98 | 6.86 | 6.87 | 6.87 | -0.43% | 13,100,984 |
| Jan 12, 2026 | 6.87 | 6.91 | 6.86 | 6.90 | 6.90 | 0.44% | 11,170,770 |
| Jan 9, 2026 | 6.85 | 6.89 | 6.83 | 6.87 | 6.87 | 0.15% | 9,097,368 |