Changhong Huayi Compressor Co., Ltd. (SHE:000404)
China · Delayed Price · Currency is CNY 8.33
-0.35 (-4.03%)
May 29, 2026, 3:04 PM CST
SHE:000404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.62 | 8.76 | 8.28 | 8.33 | 8.33 | -4.03% | 25,536,730 |
| May 28, 2026 | 8.82 | 8.88 | 8.54 | 8.68 | 8.68 | -1.59% | 26,544,290 |
| May 27, 2026 | 9.01 | 9.35 | 8.78 | 8.82 | 8.82 | -3.50% | 29,627,440 |
| May 26, 2026 | 9.12 | 9.16 | 8.62 | 9.14 | 9.14 | -0.54% | 44,230,930 |
| May 25, 2026 | 9.70 | 9.70 | 9.08 | 9.19 | 9.19 | -5.55% | 44,498,480 |
| May 22, 2026 | 9.88 | 9.99 | 9.55 | 9.73 | 9.73 | -1.42% | 57,856,030 |
| May 21, 2026 | 9.06 | 10.01 | 9.04 | 9.87 | 9.87 | 8.46% | 79,172,960 |
| May 20, 2026 | 9.35 | 9.44 | 9.02 | 9.10 | 9.10 | -5.11% | 37,360,180 |
| May 19, 2026 | 8.77 | 9.70 | 8.68 | 9.59 | 9.59 | 8.36% | 58,617,760 |
| May 18, 2026 | 8.53 | 8.91 | 8.50 | 8.85 | 8.85 | 3.87% | 39,947,400 |
| May 15, 2026 | 8.37 | 8.64 | 8.31 | 8.52 | 8.52 | 1.31% | 29,267,640 |
| May 14, 2026 | 8.33 | 8.48 | 8.25 | 8.41 | 8.41 | 0.72% | 20,714,590 |
| May 13, 2026 | 8.31 | 8.42 | 8.28 | 8.35 | 8.35 | - | 17,786,300 |
| May 12, 2026 | 8.47 | 8.49 | 8.34 | 8.35 | 8.35 | -1.53% | 18,099,710 |
| May 11, 2026 | 8.38 | 8.49 | 8.27 | 8.48 | 8.48 | 0.24% | 23,516,800 |
| May 8, 2026 | 8.37 | 8.67 | 8.31 | 8.46 | 8.46 | 0.24% | 25,587,850 |
| 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 |