Wuxi Huadong Heavy Machinery Co., Ltd. (SHE:002685)
China · Delayed Price · Currency is CNY 5.20
+0.11 (2.16%)
Jul 31, 2026, 3:04 PM CST
SHE:002685 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.17 | 5.26 | 5.14 | 5.20 | 5.20 | 2.16% | 26,546,150 |
| Jul 30, 2026 | 5.18 | 5.27 | 5.06 | 5.09 | 5.09 | -2.68% | 29,864,070 |
| Jul 29, 2026 | 5.15 | 5.28 | 5.08 | 5.23 | 5.23 | 2.35% | 30,428,421 |
| Jul 28, 2026 | 5.01 | 5.20 | 5.01 | 5.11 | 5.11 | 0.79% | 24,669,214 |
| Jul 27, 2026 | 4.99 | 5.08 | 4.93 | 5.07 | 5.07 | 1.60% | 20,422,260 |
| Jul 24, 2026 | 5.00 | 5.10 | 4.94 | 4.99 | 4.99 | -1.77% | 27,001,425 |
| Jul 23, 2026 | 4.83 | 5.09 | 4.81 | 5.08 | 5.08 | 5.39% | 37,107,016 |
| Jul 22, 2026 | 4.92 | 4.98 | 4.79 | 4.82 | 4.82 | -2.82% | 32,193,800 |
| Jul 21, 2026 | 4.91 | 4.99 | 4.57 | 4.96 | 4.96 | 1.22% | 43,055,678 |
| Jul 20, 2026 | 5.11 | 5.22 | 4.82 | 4.90 | 4.90 | -3.92% | 43,319,110 |
| Jul 17, 2026 | 5.39 | 5.41 | 5.08 | 5.10 | 5.10 | -5.38% | 36,838,784 |
| Jul 16, 2026 | 5.44 | 5.55 | 5.37 | 5.39 | 5.39 | -1.82% | 26,718,620 |
| Jul 15, 2026 | 5.44 | 5.53 | 5.33 | 5.49 | 5.49 | 0.92% | 31,106,981 |
| Jul 14, 2026 | 5.32 | 5.44 | 5.27 | 5.44 | 5.44 | 1.30% | 30,044,629 |
| Jul 13, 2026 | 5.80 | 5.81 | 5.32 | 5.37 | 5.37 | -7.73% | 34,475,200 |
| Jul 10, 2026 | 5.59 | 6.05 | 5.56 | 5.82 | 5.82 | 3.56% | 49,008,559 |
| Jul 9, 2026 | 5.65 | 5.73 | 5.39 | 5.62 | 5.62 | -0.88% | 39,947,221 |
| Jul 8, 2026 | 5.95 | 6.01 | 5.65 | 5.67 | 5.67 | -5.81% | 36,648,650 |
| Jul 7, 2026 | 6.16 | 6.21 | 5.99 | 6.02 | 6.02 | -2.43% | 27,166,611 |
| Jul 6, 2026 | 6.28 | 6.40 | 6.16 | 6.17 | 6.17 | -2.06% | 29,168,770 |
| Jul 3, 2026 | 6.32 | 6.39 | 6.24 | 6.30 | 6.30 | 0.48% | 26,491,693 |
| Jul 2, 2026 | 6.38 | 6.50 | 6.26 | 6.27 | 6.27 | -2.49% | 33,052,610 |
| Jul 1, 2026 | 6.46 | 6.54 | 6.38 | 6.43 | 6.43 | -0.46% | 35,814,580 |
| Jun 30, 2026 | 6.36 | 6.62 | 6.26 | 6.46 | 6.46 | 0.78% | 40,915,530 |
| Jun 29, 2026 | 6.12 | 6.53 | 6.07 | 6.41 | 6.41 | 4.23% | 56,363,961 |
| Jun 26, 2026 | 6.39 | 6.44 | 6.14 | 6.15 | 6.15 | -4.65% | 45,382,494 |
| Jun 25, 2026 | 6.80 | 6.80 | 6.43 | 6.45 | 6.45 | -5.98% | 65,461,176 |
| Jun 24, 2026 | 6.79 | 6.89 | 6.50 | 6.86 | 6.86 | -0.15% | 65,587,102 |
| Jun 23, 2026 | 6.72 | 6.97 | 6.60 | 6.87 | 6.87 | 1.78% | 60,772,568 |
| Jun 22, 2026 | 7.24 | 7.28 | 6.58 | 6.75 | 6.75 | -5.46% | 89,605,164 |
| Jun 18, 2026 | 6.61 | 7.32 | 6.56 | 7.14 | 7.14 | 7.37% | 107,199,200 |
| Jun 17, 2026 | 6.61 | 6.67 | 6.55 | 6.65 | 6.65 | - | 27,088,770 |
| Jun 16, 2026 | 6.64 | 6.77 | 6.49 | 6.65 | 6.65 | -0.15% | 38,930,160 |
| Jun 15, 2026 | 6.67 | 6.80 | 6.54 | 6.66 | 6.66 | 0.45% | 32,616,146 |
| Jun 12, 2026 | 6.63 | 6.80 | 6.57 | 6.63 | 6.63 | 1.38% | 28,568,808 |
| Jun 11, 2026 | 6.67 | 6.73 | 6.48 | 6.54 | 6.54 | -2.97% | 30,021,400 |
| Jun 10, 2026 | 6.84 | 7.04 | 6.67 | 6.74 | 6.74 | -2.46% | 27,085,760 |
| Jun 9, 2026 | 6.93 | 7.02 | 6.80 | 6.91 | 6.91 | 0.88% | 25,138,079 |
| Jun 8, 2026 | 7.05 | 7.15 | 6.78 | 6.85 | 6.85 | -5.52% | 34,772,006 |
| Jun 5, 2026 | 7.23 | 7.32 | 6.96 | 7.25 | 7.25 | - | 35,776,861 |
| Jun 4, 2026 | 7.17 | 7.45 | 7.05 | 7.25 | 7.25 | 0.83% | 34,881,487 |
| Jun 3, 2026 | 7.65 | 7.66 | 7.12 | 7.19 | 7.19 | -6.38% | 54,069,086 |
| Jun 2, 2026 | 7.76 | 7.82 | 7.44 | 7.68 | 7.68 | -1.54% | 37,694,680 |
| Jun 1, 2026 | 7.90 | 7.97 | 7.75 | 7.80 | 7.80 | -1.64% | 38,911,060 |
| May 29, 2026 | 8.38 | 8.48 | 7.84 | 7.93 | 7.93 | -5.26% | 46,332,553 |
| May 28, 2026 | 8.33 | 8.47 | 7.96 | 8.37 | 8.37 | -0.24% | 62,720,135 |
| May 27, 2026 | 8.55 | 8.74 | 8.34 | 8.39 | 8.39 | -2.10% | 51,090,594 |
| May 26, 2026 | 8.82 | 8.85 | 8.43 | 8.57 | 8.57 | -3.60% | 52,669,530 |
| May 25, 2026 | 9.10 | 9.35 | 8.82 | 8.89 | 8.89 | -2.20% | 59,728,450 |
| May 22, 2026 | 9.16 | 9.22 | 8.88 | 9.09 | 9.09 | 1.11% | 69,927,765 |