Changhong Huayi Compressor Co., Ltd. (SHE:000404)
China · Delayed Price · Currency is CNY 7.29
+0.15 (2.10%)
At close: Mar 6, 2026
SHE:000404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 6.87 | 6.90 | 6.83 | 6.86 | 6.86 | -0.15% | 7,736,701 |
| Jan 7, 2026 | 6.91 | 6.93 | 6.84 | 6.87 | 6.87 | -0.43% | 9,483,890 |
| Jan 6, 2026 | 6.87 | 6.96 | 6.86 | 6.90 | 6.90 | 0.58% | 10,790,500 |
| Jan 5, 2026 | 6.79 | 6.89 | 6.76 | 6.86 | 6.86 | 1.33% | 8,674,738 |
| Dec 31, 2025 | 6.74 | 6.80 | 6.72 | 6.77 | 6.77 | 0.59% | 6,851,550 |
| Dec 30, 2025 | 6.77 | 6.78 | 6.72 | 6.73 | 6.73 | -0.74% | 5,170,675 |
| Dec 29, 2025 | 6.82 | 6.84 | 6.77 | 6.78 | 6.78 | -0.29% | 6,406,526 |
| Dec 26, 2025 | 6.82 | 6.84 | 6.78 | 6.80 | 6.80 | -0.29% | 5,949,101 |
| Dec 25, 2025 | 6.82 | 6.85 | 6.79 | 6.82 | 6.82 | 0.15% | 4,848,622 |
| Dec 24, 2025 | 6.79 | 6.83 | 6.76 | 6.81 | 6.81 | 0.59% | 5,705,703 |
| Dec 23, 2025 | 6.86 | 6.92 | 6.76 | 6.77 | 6.77 | -1.31% | 8,521,700 |
| Dec 22, 2025 | 6.88 | 6.91 | 6.85 | 6.86 | 6.86 | -0.29% | 6,110,257 |
| Dec 19, 2025 | 6.80 | 6.88 | 6.79 | 6.88 | 6.88 | 1.18% | 5,929,125 |
| Dec 18, 2025 | 6.76 | 6.85 | 6.75 | 6.80 | 6.80 | 0.44% | 6,711,598 |
| Dec 17, 2025 | 6.74 | 6.79 | 6.64 | 6.77 | 6.77 | 0.30% | 7,696,388 |