Changhong Huayi Compressor Co., Ltd. (SHE:000404)
China · Delayed Price · Currency is CNY 7.14
+0.09 (1.28%)
Aug 25, 2026, 3:04 PM CST
SHE:000404 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.05 | 7.15 | 7.01 | 7.14 | 7.14 | 1.28% | 7,855,056 |
| Aug 24, 2026 | 7.01 | 7.05 | 7.00 | 7.05 | 7.05 | 0.28% | 5,567,896 |
| Aug 21, 2026 | 7.08 | 7.08 | 6.99 | 7.03 | 7.03 | -0.71% | 8,317,600 |
| Aug 20, 2026 | 7.07 | 7.10 | 7.06 | 7.08 | 7.08 | - | 7,172,415 |
| Aug 19, 2026 | 7.06 | 7.13 | 7.04 | 7.08 | 7.08 | -0.56% | 10,365,008 |
| Aug 18, 2026 | 7.09 | 7.13 | 7.02 | 7.12 | 7.12 | -0.14% | 12,185,022 |
| Aug 17, 2026 | 7.09 | 7.14 | 6.99 | 7.13 | 7.13 | 0.56% | 16,842,319 |
| Aug 14, 2026 | 7.26 | 7.30 | 7.08 | 7.09 | 7.09 | -2.61% | 19,045,164 |
| Aug 13, 2026 | 7.68 | 7.70 | 7.28 | 7.28 | 7.28 | -7.50% | 35,295,437 |
| Aug 12, 2026 | 7.93 | 7.93 | 7.81 | 7.87 | 7.87 | -0.76% | 11,220,104 |
| Aug 11, 2026 | 7.93 | 7.99 | 7.86 | 7.93 | 7.93 | -0.13% | 9,562,467 |
| Aug 10, 2026 | 7.64 | 7.95 | 7.55 | 7.94 | 7.94 | 3.39% | 19,367,558 |
| Aug 7, 2026 | 7.73 | 7.73 | 7.50 | 7.68 | 7.68 | 0.13% | 12,524,650 |
| Aug 6, 2026 | 7.79 | 7.79 | 7.55 | 7.67 | 7.67 | -1.41% | 12,577,297 |
| Aug 5, 2026 | 7.75 | 7.86 | 7.74 | 7.78 | 7.78 | 0.13% | 10,543,700 |
| Aug 4, 2026 | 7.90 | 7.99 | 7.74 | 7.77 | 7.77 | -1.40% | 12,122,428 |
| Aug 3, 2026 | 7.80 | 7.90 | 7.76 | 7.88 | 7.88 | 0.90% | 9,791,601 |
| 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 |