Changhong Huayi Compressor Co., Ltd. (SHE:000404)
China · Delayed Price · Currency is CNY 7.81
+0.13 (1.69%)
Jul 31, 2026, 3:04 PM CST
SHE:000404 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.75 | 7.85 | 7.64 | 7.81 | 7.81 | 1.69% | 13,598,229 |
| Jul 30, 2026 | 7.70 | 7.86 | 7.61 | 7.68 | 7.68 | -0.78% | 14,879,146 |
| Jul 29, 2026 | 7.52 | 7.75 | 7.51 | 7.74 | 7.74 | 2.93% | 13,567,807 |
| Jul 28, 2026 | 7.42 | 7.66 | 7.41 | 7.52 | 7.52 | 0.67% | 9,324,299 |
| Jul 27, 2026 | 7.23 | 7.51 | 7.21 | 7.47 | 7.47 | 3.32% | 10,310,870 |
| Jul 24, 2026 | 7.58 | 7.60 | 7.23 | 7.23 | 7.23 | -5.37% | 10,640,605 |
| Jul 23, 2026 | 7.46 | 7.66 | 7.42 | 7.64 | 7.64 | 2.00% | 10,440,390 |
| Jul 22, 2026 | 7.63 | 7.64 | 7.44 | 7.49 | 7.49 | -2.60% | 12,093,370 |
| Jul 21, 2026 | 7.47 | 7.69 | 7.38 | 7.69 | 7.69 | 2.95% | 15,747,190 |
| Jul 20, 2026 | 7.39 | 7.58 | 7.30 | 7.47 | 7.47 | 2.19% | 13,112,720 |
| Jul 17, 2026 | 7.50 | 7.67 | 7.29 | 7.31 | 7.31 | -3.31% | 12,453,020 |
| Jul 16, 2026 | 7.51 | 7.63 | 7.49 | 7.56 | 7.56 | 0.13% | 8,590,400 |
| Jul 15, 2026 | 7.36 | 7.59 | 7.31 | 7.55 | 7.55 | 2.03% | 11,588,800 |
| Jul 14, 2026 | 7.36 | 7.45 | 7.28 | 7.40 | 7.40 | -0.13% | 12,666,645 |
| Jul 13, 2026 | 7.53 | 7.59 | 7.39 | 7.41 | 7.41 | -1.85% | 14,680,515 |
| Jul 10, 2026 | 7.51 | 7.72 | 7.43 | 7.55 | 7.55 | -1.56% | 18,115,529 |
| Jul 9, 2026 | 8.22 | 8.23 | 7.47 | 7.67 | 7.67 | -7.59% | 34,199,099 |
| Jul 8, 2026 | 8.08 | 8.47 | 7.83 | 8.30 | 8.30 | 3.49% | 26,930,225 |
| Jul 7, 2026 | 8.43 | 8.53 | 8.02 | 8.02 | 8.02 | -5.20% | 26,885,436 |
| Jul 6, 2026 | 8.10 | 8.46 | 7.94 | 8.46 | 8.46 | 4.06% | 30,357,230 |
| Jul 3, 2026 | 8.10 | 8.37 | 8.10 | 8.13 | 8.13 | -0.25% | 26,200,179 |
| Jul 2, 2026 | 8.11 | 8.21 | 8.05 | 8.15 | 8.15 | -1.69% | 28,252,650 |
| Jul 1, 2026 | 7.80 | 8.32 | 7.60 | 8.29 | 8.29 | 5.47% | 44,702,601 |
| Jun 30, 2026 | 8.00 | 8.09 | 7.65 | 7.86 | 7.86 | -2.48% | 37,683,018 |
| Jun 29, 2026 | 7.70 | 8.15 | 7.70 | 8.06 | 8.06 | 8.77% | 43,114,658 |
| Jun 26, 2026 | 7.35 | 7.52 | 7.13 | 7.41 | 7.41 | 0.82% | 18,176,221 |
| Jun 25, 2026 | 7.32 | 7.50 | 7.28 | 7.35 | 7.35 | -0.27% | 10,440,560 |
| Jun 24, 2026 | 7.56 | 7.57 | 7.31 | 7.37 | 7.37 | -2.51% | 8,329,887 |
| Jun 23, 2026 | 7.55 | 7.66 | 7.53 | 7.56 | 7.56 | -0.53% | 7,885,971 |
| Jun 22, 2026 | 7.57 | 7.63 | 7.28 | 7.60 | 7.60 | 0.66% | 13,467,963 |
| Jun 18, 2026 | 7.63 | 7.73 | 7.55 | 7.55 | 7.55 | -0.92% | 11,932,890 |
| Jun 17, 2026 | 8.12 | 8.33 | 7.91 | 7.95 | 7.62 | -1.85% | 16,356,300 |
| Jun 16, 2026 | 8.03 | 8.25 | 7.95 | 8.10 | 7.76 | 0.62% | 20,522,170 |
| Jun 15, 2026 | 7.90 | 8.09 | 7.86 | 8.05 | 7.72 | 2.29% | 20,476,160 |
| Jun 12, 2026 | 7.82 | 7.98 | 7.61 | 7.87 | 7.54 | 1.42% | 27,513,240 |
| Jun 11, 2026 | 7.66 | 7.78 | 7.44 | 7.76 | 7.44 | 0.39% | 22,290,250 |
| Jun 10, 2026 | 7.91 | 7.92 | 7.61 | 7.73 | 7.41 | -3.01% | 20,089,980 |
| Jun 9, 2026 | 8.08 | 8.22 | 7.86 | 7.97 | 7.64 | -0.75% | 15,652,860 |
| Jun 8, 2026 | 8.01 | 8.22 | 7.98 | 8.03 | 7.70 | -2.31% | 13,667,922 |
| Jun 5, 2026 | 8.04 | 8.33 | 7.97 | 8.22 | 7.88 | 1.99% | 18,146,450 |
| Jun 4, 2026 | 8.05 | 8.23 | 7.92 | 8.06 | 7.73 | -0.25% | 14,041,470 |
| Jun 3, 2026 | 8.26 | 8.28 | 8.03 | 8.08 | 7.74 | -2.06% | 15,982,680 |
| Jun 2, 2026 | 8.30 | 8.35 | 8.06 | 8.25 | 7.91 | -0.36% | 18,845,720 |
| Jun 1, 2026 | 8.25 | 8.40 | 8.13 | 8.28 | 7.94 | -0.60% | 18,859,530 |
| May 29, 2026 | 8.62 | 8.76 | 8.28 | 8.33 | 7.98 | -4.03% | 25,536,730 |
| May 28, 2026 | 8.82 | 8.88 | 8.54 | 8.68 | 8.32 | -1.59% | 26,544,290 |
| May 27, 2026 | 9.01 | 9.35 | 8.78 | 8.82 | 8.45 | -3.50% | 29,627,440 |
| May 26, 2026 | 9.12 | 9.16 | 8.62 | 9.14 | 8.76 | -0.54% | 44,230,930 |
| May 25, 2026 | 9.70 | 9.70 | 9.08 | 9.19 | 8.81 | -5.55% | 44,498,480 |
| May 22, 2026 | 9.88 | 9.99 | 9.55 | 9.73 | 9.33 | -1.42% | 57,856,030 |