Dalian Huarui Heavy Industry Group Co., LTD. (SHE:002204)
China · Delayed Price · Currency is CNY 5.56
-0.12 (-2.11%)
Sep 14, 2026, 3:04 PM CST
SHE:002204 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.60 | 5.69 | 5.51 | 5.56 | - | -2.11% | 66,655,351 |
| Sep 11, 2026 | 5.76 | 5.76 | 5.57 | 5.68 | 5.68 | -3.57% | 129,304,208 |
| Sep 10, 2026 | 5.34 | 5.89 | 5.29 | 5.89 | 5.89 | 10.09% | 87,171,348 |
| Sep 9, 2026 | 5.31 | 5.36 | 5.28 | 5.35 | 5.35 | 0.75% | 19,489,303 |
| Sep 8, 2026 | 5.18 | 5.33 | 5.18 | 5.31 | 5.31 | 2.31% | 25,248,223 |
| Sep 7, 2026 | 5.18 | 5.21 | 5.15 | 5.19 | 5.19 | 0.39% | 13,914,830 |
| Sep 4, 2026 | 5.16 | 5.24 | 5.16 | 5.17 | 5.17 | 0.58% | 20,560,453 |
| Sep 3, 2026 | 5.20 | 5.21 | 5.14 | 5.14 | 5.14 | -0.96% | 16,529,260 |
| Sep 2, 2026 | 5.24 | 5.24 | 5.17 | 5.19 | 5.19 | -1.14% | 15,993,050 |
| Sep 1, 2026 | 5.20 | 5.29 | 5.20 | 5.25 | 5.25 | 0.57% | 17,434,311 |
| Aug 31, 2026 | 5.24 | 5.26 | 5.18 | 5.22 | 5.22 | -0.57% | 16,846,377 |
| Aug 28, 2026 | 5.21 | 5.27 | 5.19 | 5.25 | 5.25 | 0.77% | 15,021,990 |
| Aug 27, 2026 | 5.23 | 5.23 | 5.17 | 5.21 | 5.21 | -0.38% | 16,146,900 |
| Aug 26, 2026 | 5.14 | 5.25 | 5.13 | 5.23 | 5.23 | 1.75% | 19,267,900 |
| Aug 25, 2026 | 5.10 | 5.16 | 5.09 | 5.14 | 5.14 | 0.78% | 16,181,994 |
| Aug 24, 2026 | 5.17 | 5.20 | 5.09 | 5.10 | 5.10 | -1.16% | 19,070,500 |
| Aug 21, 2026 | 5.21 | 5.21 | 5.14 | 5.16 | 5.16 | -0.96% | 13,954,907 |
| Aug 20, 2026 | 5.18 | 5.24 | 5.16 | 5.21 | 5.21 | 0.97% | 13,053,970 |
| Aug 19, 2026 | 5.25 | 5.27 | 5.15 | 5.16 | 5.16 | -2.09% | 20,846,870 |
| Aug 18, 2026 | 5.34 | 5.34 | 5.24 | 5.27 | 5.27 | -1.31% | 19,736,560 |
| Aug 17, 2026 | 5.33 | 5.35 | 5.28 | 5.34 | 5.34 | - | 15,617,250 |
| Aug 14, 2026 | 5.35 | 5.38 | 5.31 | 5.34 | 5.34 | -0.19% | 12,324,700 |
| Aug 13, 2026 | 5.44 | 5.45 | 5.34 | 5.35 | 5.35 | -0.74% | 17,768,700 |
| Aug 12, 2026 | 5.40 | 5.43 | 5.37 | 5.39 | 5.39 | 0.19% | 15,795,642 |
| Aug 11, 2026 | 5.40 | 5.43 | 5.36 | 5.38 | 5.38 | -0.55% | 15,336,984 |
| Aug 10, 2026 | 5.36 | 5.45 | 5.33 | 5.41 | 5.41 | 1.12% | 20,397,876 |
| Aug 7, 2026 | 5.34 | 5.39 | 5.26 | 5.35 | 5.35 | 0.19% | 23,581,716 |
| Aug 6, 2026 | 5.40 | 5.42 | 5.30 | 5.34 | 5.34 | -1.11% | 18,949,170 |
| Aug 5, 2026 | 5.46 | 5.47 | 5.37 | 5.40 | 5.40 | -0.92% | 20,605,300 |
| Aug 4, 2026 | 5.55 | 5.56 | 5.44 | 5.45 | 5.45 | -1.45% | 23,304,630 |
| Aug 3, 2026 | 5.44 | 5.55 | 5.42 | 5.53 | 5.53 | 2.22% | 22,724,805 |
| 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 |