Changhong Huayi Compressor Co., Ltd. (SHE:000404)
China · Delayed Price · Currency is CNY 8.46
+0.02 (0.24%)
May 8, 2026, 3:04 PM CST
SHE:000404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.37 | 8.67 | 8.31 | 8.43 | - | -0.12% | 15,295,200 |
| May 7, 2026 | 8.58 | 8.66 | 8.37 | 8.44 | 8.44 | -2.54% | 34,199,730 |
| May 6, 2026 | 8.36 | 8.73 | 8.29 | 8.66 | 8.66 | 4.59% | 44,865,350 |
| Apr 30, 2026 | 8.18 | 8.48 | 8.15 | 8.28 | 8.28 | -0.12% | 30,526,570 |
| Apr 29, 2026 | 8.21 | 8.37 | 8.16 | 8.29 | 8.29 | -0.36% | 34,269,440 |
| Apr 28, 2026 | 8.63 | 8.72 | 8.30 | 8.32 | 8.32 | -4.91% | 52,290,030 |
| Apr 27, 2026 | 8.80 | 8.86 | 8.49 | 8.75 | 8.75 | -2.45% | 49,621,560 |
| Apr 24, 2026 | 8.51 | 8.99 | 8.43 | 8.97 | 8.97 | 3.82% | 65,836,250 |
| Apr 23, 2026 | 8.19 | 8.90 | 8.17 | 8.64 | 8.64 | 6.80% | 77,666,030 |
| Apr 22, 2026 | 7.90 | 8.14 | 7.78 | 8.09 | 8.09 | 1.76% | 59,897,030 |
| Apr 21, 2026 | 7.80 | 8.37 | 7.67 | 7.95 | 7.95 | 2.05% | 85,836,090 |
| Apr 20, 2026 | 7.61 | 7.79 | 7.61 | 7.79 | 7.79 | 10.03% | 29,390,440 |
| Apr 17, 2026 | 7.14 | 7.14 | 7.02 | 7.08 | 7.08 | -0.70% | 7,913,508 |
| Apr 16, 2026 | 7.07 | 7.15 | 7.05 | 7.13 | 7.13 | 1.13% | 7,379,397 |
| Apr 15, 2026 | 7.07 | 7.08 | 7.04 | 7.05 | 7.05 | -0.14% | 6,091,775 |
| Apr 14, 2026 | 7.08 | 7.09 | 6.99 | 7.06 | 7.06 | 0.43% | 6,872,975 |
| Apr 13, 2026 | 7.15 | 7.15 | 7.01 | 7.03 | 7.03 | -1.95% | 8,916,328 |
| Apr 10, 2026 | 7.08 | 7.22 | 7.08 | 7.17 | 7.17 | 1.56% | 9,779,588 |
| Apr 9, 2026 | 7.13 | 7.16 | 7.04 | 7.06 | 7.06 | -1.26% | 8,834,600 |
| Apr 8, 2026 | 7.10 | 7.17 | 7.07 | 7.15 | 7.15 | 2.44% | 10,106,260 |
| Apr 7, 2026 | 6.87 | 7.03 | 6.84 | 6.98 | 6.98 | 1.45% | 5,828,575 |
| Apr 3, 2026 | 7.13 | 7.15 | 6.86 | 6.88 | 6.88 | -3.51% | 7,629,459 |
| Apr 2, 2026 | 7.18 | 7.23 | 7.10 | 7.13 | 7.13 | -0.14% | 7,976,797 |
| Apr 1, 2026 | 7.12 | 7.17 | 7.09 | 7.14 | 7.14 | 1.28% | 8,104,647 |
| Mar 31, 2026 | 7.11 | 7.17 | 7.05 | 7.05 | 7.05 | -0.70% | 8,634,448 |
| Mar 30, 2026 | 7.01 | 7.12 | 6.96 | 7.10 | 7.10 | 0.71% | 8,343,700 |
| 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 |