Wuxi Huadong Heavy Machinery Co., Ltd. (SHE:002685)
China · Delayed Price · Currency is CNY 5.17
-0.09 (-1.71%)
Sep 30, 2026, 3:04 PM CST
SHE:002685 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.34 | 5.35 | 5.16 | 5.17 | 5.17 | -1.71% | 20,503,407 |
| Sep 29, 2026 | 5.29 | 5.32 | 5.21 | 5.26 | 5.26 | 0.38% | 16,915,720 |
| Sep 28, 2026 | 5.45 | 5.48 | 5.20 | 5.24 | 5.24 | -4.38% | 25,684,540 |
| Sep 24, 2026 | 5.48 | 5.56 | 5.46 | 5.48 | 5.48 | -0.72% | 17,540,598 |
| Sep 23, 2026 | 5.61 | 5.64 | 5.51 | 5.52 | 5.52 | -2.30% | 29,661,809 |
| Sep 22, 2026 | 5.74 | 5.79 | 5.63 | 5.65 | 5.65 | -1.57% | 43,420,770 |
| Sep 21, 2026 | 5.63 | 5.77 | 5.52 | 5.74 | 5.74 | 1.41% | 76,093,800 |
| Sep 18, 2026 | 5.31 | 5.84 | 5.28 | 5.66 | 5.66 | 6.59% | 92,778,140 |
| Sep 17, 2026 | 5.26 | 5.40 | 5.24 | 5.31 | 5.31 | 0.76% | 25,199,273 |
| Sep 16, 2026 | 5.20 | 5.29 | 5.13 | 5.27 | 5.27 | 1.15% | 19,284,199 |
| Sep 15, 2026 | 5.26 | 5.29 | 5.19 | 5.21 | 5.21 | -0.95% | 20,642,200 |
| Sep 14, 2026 | 5.24 | 5.29 | 5.20 | 5.26 | 5.26 | 0.57% | 14,984,600 |
| Sep 11, 2026 | 5.25 | 5.27 | 5.17 | 5.23 | 5.23 | -1.51% | 22,322,000 |
| Sep 10, 2026 | 5.34 | 5.41 | 5.28 | 5.31 | 5.31 | -1.12% | 16,647,400 |
| Sep 9, 2026 | 5.41 | 5.44 | 5.34 | 5.37 | 5.37 | -1.10% | 18,544,548 |
| Sep 8, 2026 | 5.44 | 5.46 | 5.38 | 5.43 | 5.43 | 0.18% | 17,959,121 |
| Sep 7, 2026 | 5.45 | 5.46 | 5.39 | 5.42 | 5.42 | -0.18% | 14,855,261 |
| Sep 4, 2026 | 5.48 | 5.57 | 5.39 | 5.43 | 5.43 | -0.73% | 27,554,902 |
| Sep 3, 2026 | 5.55 | 5.60 | 5.46 | 5.47 | 5.47 | -1.44% | 21,469,992 |
| Sep 2, 2026 | 5.55 | 5.58 | 5.48 | 5.55 | 5.55 | -0.54% | 18,499,899 |
| Sep 1, 2026 | 5.55 | 5.63 | 5.52 | 5.58 | 5.58 | 0.18% | 21,767,378 |
| Aug 31, 2026 | 5.49 | 5.57 | 5.44 | 5.57 | 5.57 | 0.54% | 20,016,196 |
| Aug 28, 2026 | 5.56 | 5.59 | 5.52 | 5.54 | 5.54 | -0.54% | 18,267,488 |
| Aug 27, 2026 | 5.54 | 5.58 | 5.50 | 5.57 | 5.57 | 0.36% | 19,377,500 |
| Aug 26, 2026 | 5.56 | 5.63 | 5.43 | 5.55 | 5.55 | 0.54% | 26,277,224 |
| Aug 25, 2026 | 5.38 | 5.55 | 5.33 | 5.52 | 5.52 | 2.60% | 28,375,756 |
| Aug 24, 2026 | 5.42 | 5.52 | 5.31 | 5.38 | 5.38 | -0.55% | 23,510,140 |
| Aug 21, 2026 | 5.33 | 5.43 | 5.25 | 5.41 | 5.41 | 0.37% | 25,626,747 |
| Aug 20, 2026 | 5.40 | 5.48 | 5.32 | 5.39 | 5.39 | 0.75% | 25,773,306 |
| Aug 19, 2026 | 5.70 | 5.70 | 5.34 | 5.35 | 5.35 | -7.76% | 48,181,688 |
| Aug 18, 2026 | 5.83 | 5.88 | 5.76 | 5.80 | 5.80 | -1.02% | 34,340,101 |
| Aug 17, 2026 | 5.83 | 5.90 | 5.76 | 5.86 | 5.86 | 0.86% | 36,199,819 |
| Aug 14, 2026 | 5.96 | 5.99 | 5.75 | 5.81 | 5.81 | -3.17% | 51,017,698 |
| Aug 13, 2026 | 6.11 | 6.15 | 5.93 | 6.00 | 6.00 | -3.38% | 81,864,128 |
| Aug 12, 2026 | 5.95 | 6.35 | 5.89 | 6.21 | 6.21 | 2.31% | 131,402,923 |
| Aug 11, 2026 | 5.52 | 6.07 | 5.50 | 6.07 | 6.07 | 9.96% | 57,313,731 |
| Aug 10, 2026 | 5.43 | 5.54 | 5.30 | 5.52 | 5.52 | 1.85% | 33,400,150 |
| Aug 7, 2026 | 5.36 | 5.43 | 5.22 | 5.42 | 5.42 | 1.31% | 25,082,479 |
| Aug 6, 2026 | 5.38 | 5.44 | 5.28 | 5.35 | 5.35 | -1.11% | 25,147,484 |
| Aug 5, 2026 | 5.35 | 5.44 | 5.34 | 5.41 | 5.41 | 0.93% | 27,578,005 |
| Aug 4, 2026 | 5.34 | 5.36 | 5.28 | 5.36 | 5.36 | 1.13% | 23,478,281 |
| Aug 3, 2026 | 5.20 | 5.30 | 5.18 | 5.30 | 5.30 | 1.92% | 22,278,900 |
| Jul 31, 2026 | 5.17 | 5.26 | 5.14 | 5.20 | 5.20 | 2.16% | 26,546,159 |
| Jul 30, 2026 | 5.18 | 5.27 | 5.06 | 5.09 | 5.09 | -2.68% | 29,864,074 |
| Jul 29, 2026 | 5.15 | 5.28 | 5.08 | 5.23 | 5.23 | 2.35% | 30,424,921 |
| 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% | 20,399,460 |
| 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% | 37,097,416 |
| Jul 22, 2026 | 4.92 | 4.98 | 4.79 | 4.82 | 4.82 | -2.82% | 32,191,400 |