Dalian Huarui Heavy Industry Group Co., LTD. (SHE:002204)
China · Delayed Price · Currency is CNY 5.41
-0.01 (-0.18%)
Jul 31, 2026, 3:04 PM CST
SHE:002204 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.42 | 5.49 | 5.35 | 5.41 | 5.41 | -0.18% | 25,960,321 |
| Jul 30, 2026 | 5.36 | 5.45 | 5.35 | 5.42 | 5.42 | 0.93% | 25,062,009 |
| Jul 29, 2026 | 5.24 | 5.39 | 5.23 | 5.37 | 5.37 | 2.68% | 27,718,227 |
| Jul 28, 2026 | 5.22 | 5.25 | 5.16 | 5.23 | 5.23 | 0.19% | 18,156,800 |
| Jul 27, 2026 | 5.12 | 5.25 | 5.11 | 5.22 | 5.22 | 1.75% | 20,490,510 |
| Jul 24, 2026 | 5.22 | 5.28 | 5.13 | 5.13 | 5.13 | -2.10% | 23,199,432 |
| Jul 23, 2026 | 5.11 | 5.26 | 5.08 | 5.24 | 5.24 | 2.54% | 33,228,756 |
| Jul 22, 2026 | 5.15 | 5.20 | 5.06 | 5.11 | 5.11 | -1.54% | 32,786,659 |
| Jul 21, 2026 | 5.12 | 5.25 | 5.11 | 5.19 | 5.19 | 1.37% | 31,915,304 |
| Jul 20, 2026 | 5.09 | 5.21 | 5.06 | 5.12 | 5.12 | 1.19% | 28,223,880 |
| Jul 17, 2026 | 5.18 | 5.26 | 5.06 | 5.06 | 5.06 | -2.50% | 23,924,751 |
| Jul 16, 2026 | 5.17 | 5.24 | 5.14 | 5.19 | 5.19 | - | 16,159,820 |
| Jul 15, 2026 | 5.09 | 5.20 | 5.07 | 5.19 | 5.19 | 1.76% | 20,355,390 |
| Jul 14, 2026 | 5.02 | 5.11 | 4.97 | 5.10 | 5.10 | 1.19% | 20,552,620 |
| Jul 13, 2026 | 5.19 | 5.23 | 5.03 | 5.04 | 5.04 | -3.08% | 23,064,600 |
| Jul 10, 2026 | 5.07 | 5.30 | 5.04 | 5.20 | 5.20 | 1.56% | 24,070,317 |
| Jul 9, 2026 | 5.13 | 5.17 | 5.00 | 5.12 | 5.12 | -0.58% | 21,452,300 |
| Jul 8, 2026 | 5.18 | 5.24 | 5.12 | 5.15 | 5.15 | -0.77% | 15,991,841 |
| Jul 7, 2026 | 5.40 | 5.42 | 5.18 | 5.19 | 5.19 | -3.89% | 21,976,635 |
| Jul 6, 2026 | 5.50 | 5.52 | 5.37 | 5.40 | 5.40 | -0.74% | 26,501,409 |
| Jul 3, 2026 | 5.33 | 5.47 | 5.31 | 5.44 | 5.44 | 2.26% | 25,980,718 |
| Jul 2, 2026 | 5.36 | 5.43 | 5.30 | 5.32 | 5.32 | -0.93% | 20,705,100 |
| Jul 1, 2026 | 5.28 | 5.38 | 5.28 | 5.37 | 5.37 | 1.70% | 21,964,204 |
| Jun 30, 2026 | 5.25 | 5.30 | 5.21 | 5.28 | 5.28 | 0.19% | 17,102,968 |
| Jun 29, 2026 | 5.30 | 5.34 | 5.16 | 5.27 | 5.27 | -1.13% | 21,760,000 |
| Jun 26, 2026 | 5.36 | 5.39 | 5.24 | 5.33 | 5.33 | -1.11% | 22,512,220 |
| Jun 25, 2026 | 5.41 | 5.51 | 5.36 | 5.39 | 5.39 | -0.74% | 16,743,500 |
| Jun 24, 2026 | 5.48 | 5.51 | 5.36 | 5.43 | 5.43 | -2.16% | 24,108,560 |
| Jun 23, 2026 | 5.69 | 5.81 | 5.52 | 5.55 | 5.55 | - | 38,346,140 |
| Jun 22, 2026 | 5.43 | 5.56 | 5.31 | 5.55 | 5.55 | 1.83% | 23,806,680 |
| Jun 18, 2026 | 5.58 | 5.58 | 5.44 | 5.45 | 5.45 | -2.50% | 18,061,230 |
| Jun 17, 2026 | 5.68 | 5.71 | 5.55 | 5.59 | 5.59 | -1.58% | 16,064,890 |
| Jun 16, 2026 | 5.70 | 5.73 | 5.65 | 5.68 | 5.68 | -0.53% | 15,051,300 |
| Jun 15, 2026 | 5.67 | 5.73 | 5.64 | 5.71 | 5.71 | 1.42% | 17,881,300 |
| Jun 12, 2026 | 5.53 | 5.70 | 5.52 | 5.63 | 5.63 | 2.83% | 20,960,750 |
| Jun 11, 2026 | 5.65 | 5.68 | 5.55 | 5.57 | 5.48 | -1.76% | 15,090,750 |
| Jun 10, 2026 | 5.65 | 5.68 | 5.59 | 5.67 | 5.57 | -0.35% | 14,900,800 |
| Jun 9, 2026 | 5.66 | 5.70 | 5.59 | 5.69 | 5.59 | 0.89% | 16,233,002 |
| Jun 8, 2026 | 5.70 | 5.76 | 5.55 | 5.64 | 5.54 | -2.42% | 20,899,497 |
| Jun 5, 2026 | 5.81 | 5.88 | 5.73 | 5.78 | 5.68 | -0.52% | 21,030,050 |
| Jun 4, 2026 | 5.84 | 5.88 | 5.76 | 5.81 | 5.71 | -0.68% | 18,219,180 |
| Jun 3, 2026 | 5.93 | 5.96 | 5.85 | 5.85 | 5.75 | -1.52% | 21,479,150 |
| Jun 2, 2026 | 6.09 | 6.09 | 5.93 | 5.94 | 5.84 | -2.46% | 23,003,800 |
| Jun 1, 2026 | 6.07 | 6.13 | 6.04 | 6.09 | 5.99 | -0.33% | 19,159,420 |
| May 29, 2026 | 6.09 | 6.19 | 6.00 | 6.11 | 6.01 | 0.49% | 28,294,860 |
| May 28, 2026 | 6.10 | 6.14 | 6.01 | 6.08 | 5.98 | -0.33% | 15,787,060 |
| May 27, 2026 | 6.25 | 6.31 | 6.07 | 6.10 | 6.00 | -3.02% | 23,720,700 |
| May 26, 2026 | 6.22 | 6.32 | 6.12 | 6.29 | 6.18 | 0.96% | 24,993,500 |
| May 25, 2026 | 6.18 | 6.27 | 6.17 | 6.23 | 6.12 | 1.30% | 17,630,100 |
| May 22, 2026 | 6.13 | 6.18 | 6.06 | 6.15 | 6.05 | 0.82% | 19,124,130 |