Changhong Huayi Compressor Co., Ltd. Class A 000404
SZSE · China · Producer Manufacturing
CNY 6.84+0.10 (+1.48%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.84 | +1.48% | CNY 6.77 | CNY 6.85 | CNY 6.74 | 4.03M |
| 2026-09-29 | CNY 6.74 | -0.15% | CNY 6.73 | CNY 6.79 | CNY 6.71 | 3.88M |
| 2026-09-28 | CNY 6.75 | -1.60% | CNY 6.85 | CNY 6.89 | CNY 6.73 | 6.03M |
| 2026-09-24 | CNY 6.86 | +0.44% | CNY 6.84 | CNY 6.91 | CNY 6.82 | 3.78M |
| 2026-09-23 | CNY 6.83 | -1.44% | CNY 6.94 | CNY 6.94 | CNY 6.82 | 4.48M |
| 2026-09-22 | CNY 6.93 | +0.14% | CNY 6.92 | CNY 6.96 | CNY 6.91 | 4.65M |
| 2026-09-21 | CNY 6.92 | +0.58% | CNY 6.86 | CNY 6.93 | CNY 6.86 | 5.53M |
| 2026-09-18 | CNY 6.88 | +0.44% | CNY 6.88 | CNY 6.93 | CNY 6.86 | 4.40M |
| 2026-09-17 | CNY 6.85 | -0.15% | CNY 6.81 | CNY 6.89 | CNY 6.81 | 3.83M |
| 2026-09-16 | CNY 6.86 | +0.88% | CNY 6.79 | CNY 6.89 | CNY 6.74 | 5.99M |
| 2026-09-15 | CNY 6.80 | -1.59% | CNY 6.91 | CNY 6.94 | CNY 6.80 | 8.19M |
| 2026-09-14 | CNY 6.91 | 0.00% | CNY 6.93 | CNY 6.97 | CNY 6.91 | 3.88M |
| 2026-09-11 | CNY 6.91 | -2.40% | CNY 7.05 | CNY 7.06 | CNY 6.87 | 11.85M |
| 2026-09-10 | CNY 7.08 | -0.56% | CNY 7.09 | CNY 7.16 | CNY 7.08 | 5.70M |
| 2026-09-09 | CNY 7.12 | -0.42% | CNY 7.15 | CNY 7.15 | CNY 7.07 | 4.93M |
| 2026-09-08 | CNY 7.15 | +0.99% | CNY 7.08 | CNY 7.17 | CNY 7.08 | 6.53M |
| 2026-09-07 | CNY 7.08 | +0.43% | CNY 7.07 | CNY 7.10 | CNY 7.04 | 3.98M |
| 2026-09-04 | CNY 7.05 | 0.00% | CNY 7.08 | CNY 7.11 | CNY 7.04 | 7.00M |
| 2026-09-03 | CNY 7.05 | -0.28% | CNY 7.08 | CNY 7.13 | CNY 7.04 | 6.76M |
| 2026-09-02 | CNY 7.07 | -0.98% | CNY 7.12 | CNY 7.12 | CNY 7.04 | 6.85M |
| 2026-09-01 | CNY 7.14 | +0.85% | CNY 7.09 | CNY 7.17 | CNY 7.07 | 7.58M |
| 2026-08-31 | CNY 7.08 | -0.56% | CNY 7.12 | CNY 7.13 | CNY 7.05 | 5.97M |
| 2026-08-28 | CNY 7.12 | -0.14% | CNY 7.13 | CNY 7.15 | CNY 7.09 | 7.34M |
| 2026-08-27 | CNY 7.13 | -0.42% | CNY 7.15 | CNY 7.16 | CNY 7.08 | 8.60M |
| 2026-08-26 | CNY 7.16 | +0.28% | CNY 7.14 | CNY 7.20 | CNY 7.14 | 8.81M |
| 2026-08-25 | CNY 7.14 | +1.28% | CNY 7.05 | CNY 7.15 | CNY 7.01 | 7.85M |
| 2026-08-24 | CNY 7.05 | +0.28% | CNY 7.01 | CNY 7.05 | CNY 7.00 | 5.56M |
| 2026-08-21 | CNY 7.03 | -0.71% | CNY 7.08 | CNY 7.08 | CNY 6.99 | 8.32M |
| 2026-08-20 | CNY 7.08 | 0.00% | CNY 7.07 | CNY 7.10 | CNY 7.06 | 7.17M |
| 2026-08-19 | CNY 7.08 | -0.56% | CNY 7.06 | CNY 7.13 | CNY 7.04 | 10.36M |
| 2026-08-18 | CNY 7.12 | -0.14% | CNY 7.09 | CNY 7.13 | CNY 7.02 | 12.18M |
| 2026-08-17 | CNY 7.13 | +0.56% | CNY 7.09 | CNY 7.14 | CNY 6.99 | 16.83M |
| 2026-08-14 | CNY 7.09 | -2.61% | CNY 7.26 | CNY 7.30 | CNY 7.08 | 19.01M |
| 2026-08-13 | CNY 7.28 | -7.50% | CNY 7.68 | CNY 7.70 | CNY 7.28 | 35.28M |
| 2026-08-12 | CNY 7.87 | -0.76% | CNY 7.93 | CNY 7.93 | CNY 7.81 | 11.21M |
| 2026-08-11 | CNY 7.93 | -0.13% | CNY 7.93 | CNY 7.99 | CNY 7.86 | 9.56M |
| 2026-08-10 | CNY 7.94 | +3.39% | CNY 7.64 | CNY 7.95 | CNY 7.55 | 19.36M |
| 2026-08-07 | CNY 7.68 | +0.13% | CNY 7.73 | CNY 7.73 | CNY 7.50 | 12.52M |
| 2026-08-06 | CNY 7.67 | -1.41% | CNY 7.79 | CNY 7.79 | CNY 7.55 | 12.57M |
| 2026-08-05 | CNY 7.78 | +0.13% | CNY 7.75 | CNY 7.86 | CNY 7.74 | 10.54M |
| 2026-08-04 | CNY 7.77 | -1.40% | CNY 7.90 | CNY 7.99 | CNY 7.74 | 12.12M |
| 2026-08-03 | CNY 7.88 | +0.90% | CNY 7.80 | CNY 7.90 | CNY 7.76 | 9.79M |
| 2026-07-31 | CNY 7.81 | +1.69% | CNY 7.75 | CNY 7.85 | CNY 7.64 | 13.60M |
| 2026-07-30 | CNY 7.68 | -0.78% | CNY 7.70 | CNY 7.86 | CNY 7.61 | 14.88M |
| 2026-07-29 | CNY 7.74 | +2.93% | CNY 7.52 | CNY 7.75 | CNY 7.51 | 13.57M |
| 2026-07-28 | CNY 7.52 | +0.67% | CNY 7.42 | CNY 7.66 | CNY 7.41 | 9.32M |
| 2026-07-27 | CNY 7.47 | +3.32% | CNY 7.23 | CNY 7.51 | CNY 7.21 | 10.31M |
| 2026-07-24 | CNY 7.23 | -5.37% | CNY 7.58 | CNY 7.60 | CNY 7.23 | 10.64M |
| 2026-07-23 | CNY 7.64 | +2.00% | CNY 7.46 | CNY 7.66 | CNY 7.42 | 10.44M |
| 2026-07-22 | CNY 7.49 | -2.60% | CNY 7.63 | CNY 7.64 | CNY 7.44 | 12.09M |
| 2026-07-21 | CNY 7.69 | +2.95% | CNY 7.47 | CNY 7.69 | CNY 7.38 | 15.75M |
| 2026-07-20 | CNY 7.47 | +2.19% | CNY 7.39 | CNY 7.58 | CNY 7.30 | 13.11M |
| 2026-07-17 | CNY 7.31 | -3.31% | CNY 7.50 | CNY 7.67 | CNY 7.29 | 12.45M |
| 2026-07-16 | CNY 7.56 | +0.13% | CNY 7.51 | CNY 7.63 | CNY 7.49 | 8.59M |
| 2026-07-15 | CNY 7.55 | +2.03% | CNY 7.36 | CNY 7.59 | CNY 7.31 | 11.59M |
| 2026-07-14 | CNY 7.40 | -0.13% | CNY 7.36 | CNY 7.45 | CNY 7.28 | 12.67M |
| 2026-07-13 | CNY 7.41 | -1.85% | CNY 7.53 | CNY 7.59 | CNY 7.39 | 14.68M |
| 2026-07-10 | CNY 7.55 | -1.56% | CNY 7.51 | CNY 7.72 | CNY 7.43 | 18.11M |
| 2026-07-09 | CNY 7.67 | -7.59% | CNY 8.22 | CNY 8.23 | CNY 7.47 | 34.20M |
| 2026-07-08 | CNY 8.30 | +3.49% | CNY 8.08 | CNY 8.47 | CNY 7.83 | 26.92M |
| 2026-07-07 | CNY 8.02 | -5.20% | CNY 8.43 | CNY 8.53 | CNY 8.02 | 26.87M |
| 2026-07-06 | CNY 8.46 | +4.06% | CNY 8.10 | CNY 8.46 | CNY 7.94 | 30.36M |
| 2026-07-03 | CNY 8.13 | -0.25% | CNY 8.10 | CNY 8.37 | CNY 8.10 | 26.20M |
| 2026-07-02 | CNY 8.15 | -1.69% | CNY 8.11 | CNY 8.21 | CNY 8.05 | 28.25M |
| 2026-07-01 | CNY 8.29 | +5.47% | CNY 7.80 | CNY 8.32 | CNY 7.60 | 44.70M |
| 2026-06-30 | CNY 7.86 | -2.48% | CNY 8.00 | CNY 8.09 | CNY 7.65 | 37.68M |
| 2026-06-29 | CNY 8.06 | +8.77% | CNY 7.70 | CNY 8.15 | CNY 7.70 | 43.11M |
| 2026-06-26 | CNY 7.41 | +0.82% | CNY 7.35 | CNY 7.52 | CNY 7.13 | 18.18M |
| 2026-06-25 | CNY 7.35 | -0.27% | CNY 7.32 | CNY 7.50 | CNY 7.28 | 10.44M |
| 2026-06-24 | CNY 7.37 | -2.51% | CNY 7.56 | CNY 7.57 | CNY 7.31 | 8.33M |
| 2026-06-23 | CNY 7.56 | -0.53% | CNY 7.55 | CNY 7.66 | CNY 7.53 | 7.89M |
| 2026-06-22 | CNY 7.60 | +0.66% | CNY 7.57 | CNY 7.63 | CNY 7.28 | 13.47M |
| 2026-06-18 | CNY 7.55 | -5.03% | CNY 7.63 | CNY 7.73 | CNY 7.55 | 11.93M |
| 2026-06-17 | CNY 7.95 | -1.85% | CNY 8.12 | CNY 8.33 | CNY 7.91 | 16.36M |
| 2026-06-16 | CNY 8.10 | +0.62% | CNY 8.03 | CNY 8.25 | CNY 7.95 | 20.52M |
| 2026-06-15 | CNY 8.05 | +2.29% | CNY 7.90 | CNY 8.09 | CNY 7.86 | 20.48M |
| 2026-06-12 | CNY 7.87 | +1.42% | CNY 7.82 | CNY 7.98 | CNY 7.61 | 27.51M |
| 2026-06-11 | CNY 7.76 | +0.39% | CNY 7.66 | CNY 7.78 | CNY 7.44 | 22.29M |
| 2026-06-10 | CNY 7.73 | -3.01% | CNY 7.91 | CNY 7.92 | CNY 7.61 | 20.09M |
| 2026-06-09 | CNY 7.97 | -0.75% | CNY 8.08 | CNY 8.22 | CNY 7.86 | 15.65M |
| 2026-06-08 | CNY 8.03 | -2.31% | CNY 8.01 | CNY 8.22 | CNY 7.98 | 13.67M |
| 2026-06-05 | CNY 8.22 | +1.99% | CNY 8.04 | CNY 8.33 | CNY 7.97 | 18.15M |
| 2026-06-04 | CNY 8.06 | -0.25% | CNY 8.05 | CNY 8.23 | CNY 7.92 | 14.04M |
| 2026-06-03 | CNY 8.08 | -2.06% | CNY 8.26 | CNY 8.28 | CNY 8.03 | 15.98M |
| 2026-06-02 | CNY 8.25 | -0.36% | CNY 8.30 | CNY 8.35 | CNY 8.06 | 18.85M |
| 2026-06-01 | CNY 8.28 | -0.60% | CNY 8.25 | CNY 8.40 | CNY 8.13 | 18.86M |
| 2026-05-29 | CNY 8.33 | -4.03% | CNY 8.62 | CNY 8.76 | CNY 8.28 | 25.54M |
| 2026-05-28 | CNY 8.68 | -1.59% | CNY 8.82 | CNY 8.88 | CNY 8.54 | 26.54M |
| 2026-05-27 | CNY 8.82 | -3.50% | CNY 9.01 | CNY 9.35 | CNY 8.78 | 29.63M |
| 2026-05-26 | CNY 9.14 | -0.54% | CNY 9.12 | CNY 9.16 | CNY 8.62 | 44.23M |