Changhong Huayi Compressor Co., Ltd. (SHE:000404)
China · Delayed Price · Currency is CNY 6.60
+0.10 (1.54%)
Oct 23, 2026, 3:04 PM CST
SHE:000404 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.80 | 6.80 | 6.32 | 6.60 | 6.60 | 1.54% | 10,206,806 |
| Oct 22, 2026 | 6.68 | 6.69 | 6.50 | 6.50 | 6.50 | -2.84% | 6,875,100 |
| Oct 21, 2026 | 6.75 | 6.76 | 6.68 | 6.69 | 6.69 | -0.45% | 3,964,201 |
| Oct 20, 2026 | 6.82 | 6.84 | 6.67 | 6.72 | 6.72 | -1.18% | 7,838,626 |
| Oct 19, 2026 | 6.73 | 6.83 | 6.73 | 6.80 | 6.80 | 0.29% | 4,283,000 |
| Oct 16, 2026 | 6.80 | 6.86 | 6.73 | 6.78 | 6.78 | 0.15% | 7,575,400 |
| Oct 15, 2026 | 6.87 | 6.94 | 6.75 | 6.77 | 6.77 | -2.45% | 8,645,000 |
| Oct 14, 2026 | 6.87 | 6.97 | 6.85 | 6.94 | 6.94 | 1.02% | 7,763,825 |
| Oct 13, 2026 | 6.85 | 6.90 | 6.78 | 6.87 | 6.87 | -0.15% | 5,023,600 |
| Oct 12, 2026 | 6.89 | 6.93 | 6.86 | 6.88 | 6.88 | -0.29% | 5,345,068 |
| Oct 9, 2026 | 6.83 | 6.91 | 6.78 | 6.90 | 6.90 | 0.73% | 5,269,326 |
| Oct 8, 2026 | 6.81 | 6.89 | 6.81 | 6.85 | 6.85 | 0.15% | 4,687,326 |
| Sep 30, 2026 | 6.77 | 6.85 | 6.74 | 6.84 | 6.84 | 1.48% | 4,033,656 |
| Sep 29, 2026 | 6.73 | 6.79 | 6.71 | 6.74 | 6.74 | -0.15% | 3,879,440 |
| Sep 28, 2026 | 6.85 | 6.89 | 6.73 | 6.75 | 6.75 | -1.60% | 6,032,550 |
| Sep 24, 2026 | 6.84 | 6.91 | 6.82 | 6.86 | 6.86 | 0.44% | 3,778,479 |
| Sep 23, 2026 | 6.94 | 6.94 | 6.82 | 6.83 | 6.83 | -1.44% | 4,487,450 |
| Sep 22, 2026 | 6.92 | 6.96 | 6.91 | 6.93 | 6.93 | 0.14% | 4,646,652 |
| Sep 21, 2026 | 6.86 | 6.93 | 6.86 | 6.92 | 6.92 | 0.58% | 5,528,453 |
| Sep 18, 2026 | 6.88 | 6.93 | 6.86 | 6.88 | 6.88 | 0.44% | 4,399,077 |
| Sep 17, 2026 | 6.81 | 6.89 | 6.81 | 6.85 | 6.85 | -0.15% | 3,833,360 |
| Sep 16, 2026 | 6.79 | 6.89 | 6.74 | 6.86 | 6.86 | 0.88% | 5,993,725 |
| Sep 15, 2026 | 6.91 | 6.94 | 6.80 | 6.80 | 6.80 | -1.59% | 8,194,550 |
| Sep 14, 2026 | 6.93 | 6.97 | 6.91 | 6.91 | 6.91 | - | 3,875,197 |
| Sep 11, 2026 | 7.05 | 7.06 | 6.87 | 6.91 | 6.91 | -2.40% | 11,851,807 |
| Sep 10, 2026 | 7.09 | 7.16 | 7.08 | 7.08 | 7.08 | -0.56% | 5,701,926 |
| Sep 9, 2026 | 7.15 | 7.15 | 7.07 | 7.12 | 7.12 | -0.42% | 4,928,650 |
| Sep 8, 2026 | 7.08 | 7.17 | 7.08 | 7.15 | 7.15 | 0.99% | 6,541,984 |
| Sep 7, 2026 | 7.07 | 7.10 | 7.04 | 7.08 | 7.08 | 0.43% | 3,981,255 |
| Sep 4, 2026 | 7.08 | 7.11 | 7.04 | 7.05 | 7.05 | - | 7,002,743 |
| Sep 3, 2026 | 7.08 | 7.13 | 7.04 | 7.05 | 7.05 | -0.28% | 6,758,910 |
| Sep 2, 2026 | 7.12 | 7.12 | 7.04 | 7.07 | 7.07 | -0.98% | 6,848,709 |
| Sep 1, 2026 | 7.09 | 7.17 | 7.07 | 7.14 | 7.14 | 0.85% | 7,587,053 |
| Aug 31, 2026 | 7.12 | 7.13 | 7.05 | 7.08 | 7.08 | -0.56% | 5,970,585 |
| Aug 28, 2026 | 7.13 | 7.15 | 7.09 | 7.12 | 7.12 | -0.14% | 7,339,600 |
| Aug 27, 2026 | 7.15 | 7.16 | 7.08 | 7.13 | 7.13 | -0.42% | 8,604,860 |
| Aug 26, 2026 | 7.14 | 7.20 | 7.14 | 7.16 | 7.16 | 0.28% | 8,813,100 |
| 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 |