Dalian Huarui Heavy Industry Group Co., Ltd. Class A 002204
SZSE · China · Non-Energy Minerals
CNY 5.33+0.06 (+1.14%)
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 5.33 | +1.14% | CNY 5.28 | CNY 5.36 | CNY 5.28 | 20.50M |
| 2026-09-29 | CNY 5.27 | +1.15% | CNY 5.22 | CNY 5.30 | CNY 5.21 | 18.31M |
| 2026-09-28 | CNY 5.21 | -3.70% | CNY 5.39 | CNY 5.40 | CNY 5.19 | 30.34M |
| 2026-09-24 | CNY 5.41 | +0.56% | CNY 5.35 | CNY 5.44 | CNY 5.35 | 24.43M |
| 2026-09-23 | CNY 5.38 | -1.28% | CNY 5.45 | CNY 5.48 | CNY 5.36 | 28.01M |
| 2026-09-22 | CNY 5.45 | -1.98% | CNY 5.55 | CNY 5.55 | CNY 5.42 | 41.34M |
| 2026-09-21 | CNY 5.56 | -0.18% | CNY 5.55 | CNY 5.59 | CNY 5.51 | 41.67M |
| 2026-09-18 | CNY 5.57 | +1.27% | CNY 5.48 | CNY 5.60 | CNY 5.44 | 57.97M |
| 2026-09-17 | CNY 5.50 | -0.54% | CNY 5.47 | CNY 5.56 | CNY 5.34 | 64.78M |
| 2026-09-16 | CNY 5.53 | 0.00% | CNY 5.50 | CNY 5.56 | CNY 5.46 | 49.48M |
| 2026-09-15 | CNY 5.53 | -0.54% | CNY 5.55 | CNY 5.60 | CNY 5.46 | 53.61M |
| 2026-09-14 | CNY 5.56 | -2.11% | CNY 5.60 | CNY 5.70 | CNY 5.51 | 65.58M |
| 2026-09-11 | CNY 5.68 | -3.57% | CNY 5.76 | CNY 5.76 | CNY 5.57 | 129.23M |
| 2026-09-10 | CNY 5.89 | +10.09% | CNY 5.34 | CNY 5.89 | CNY 5.29 | 87.17M |
| 2026-09-09 | CNY 5.35 | +0.75% | CNY 5.31 | CNY 5.36 | CNY 5.28 | 19.49M |
| 2026-09-08 | CNY 5.31 | +2.31% | CNY 5.18 | CNY 5.33 | CNY 5.18 | 25.25M |
| 2026-09-07 | CNY 5.19 | +0.39% | CNY 5.18 | CNY 5.21 | CNY 5.15 | 13.91M |
| 2026-09-04 | CNY 5.17 | +0.58% | CNY 5.16 | CNY 5.24 | CNY 5.16 | 20.56M |
| 2026-09-03 | CNY 5.14 | -0.96% | CNY 5.20 | CNY 5.21 | CNY 5.14 | 16.53M |
| 2026-09-02 | CNY 5.19 | -1.14% | CNY 5.24 | CNY 5.24 | CNY 5.17 | 15.99M |
| 2026-09-01 | CNY 5.25 | +0.57% | CNY 5.20 | CNY 5.29 | CNY 5.20 | 17.43M |
| 2026-08-31 | CNY 5.22 | -0.57% | CNY 5.24 | CNY 5.26 | CNY 5.18 | 16.84M |
| 2026-08-28 | CNY 5.25 | +0.77% | CNY 5.21 | CNY 5.27 | CNY 5.19 | 15.02M |
| 2026-08-27 | CNY 5.21 | -0.38% | CNY 5.23 | CNY 5.23 | CNY 5.17 | 16.14M |
| 2026-08-26 | CNY 5.23 | +1.75% | CNY 5.14 | CNY 5.25 | CNY 5.13 | 19.27M |
| 2026-08-25 | CNY 5.14 | +0.78% | CNY 5.10 | CNY 5.16 | CNY 5.09 | 16.18M |
| 2026-08-24 | CNY 5.10 | -1.16% | CNY 5.17 | CNY 5.20 | CNY 5.09 | 19.07M |
| 2026-08-21 | CNY 5.16 | -0.96% | CNY 5.21 | CNY 5.21 | CNY 5.14 | 13.95M |
| 2026-08-20 | CNY 5.21 | +0.97% | CNY 5.18 | CNY 5.24 | CNY 5.16 | 13.05M |
| 2026-08-19 | CNY 5.16 | -2.09% | CNY 5.25 | CNY 5.27 | CNY 5.15 | 20.85M |
| 2026-08-18 | CNY 5.27 | -1.31% | CNY 5.34 | CNY 5.34 | CNY 5.24 | 19.74M |
| 2026-08-17 | CNY 5.34 | 0.00% | CNY 5.33 | CNY 5.35 | CNY 5.28 | 15.62M |
| 2026-08-14 | CNY 5.34 | -0.19% | CNY 5.35 | CNY 5.38 | CNY 5.31 | 12.32M |
| 2026-08-13 | CNY 5.35 | -0.74% | CNY 5.44 | CNY 5.45 | CNY 5.34 | 17.76M |
| 2026-08-12 | CNY 5.39 | +0.19% | CNY 5.40 | CNY 5.43 | CNY 5.37 | 15.79M |
| 2026-08-11 | CNY 5.38 | -0.55% | CNY 5.40 | CNY 5.43 | CNY 5.36 | 15.34M |
| 2026-08-10 | CNY 5.41 | +1.12% | CNY 5.36 | CNY 5.45 | CNY 5.33 | 20.40M |
| 2026-08-07 | CNY 5.35 | +0.19% | CNY 5.34 | CNY 5.39 | CNY 5.26 | 23.58M |
| 2026-08-06 | CNY 5.34 | -1.11% | CNY 5.40 | CNY 5.42 | CNY 5.30 | 18.95M |
| 2026-08-05 | CNY 5.40 | -0.92% | CNY 5.46 | CNY 5.47 | CNY 5.37 | 20.61M |
| 2026-08-04 | CNY 5.45 | -1.45% | CNY 5.55 | CNY 5.56 | CNY 5.44 | 23.30M |
| 2026-08-03 | CNY 5.53 | +2.22% | CNY 5.44 | CNY 5.55 | CNY 5.42 | 22.70M |
| 2026-07-31 | CNY 5.41 | -0.18% | CNY 5.42 | CNY 5.49 | CNY 5.35 | 25.96M |
| 2026-07-30 | CNY 5.42 | +0.93% | CNY 5.36 | CNY 5.45 | CNY 5.35 | 25.06M |
| 2026-07-29 | CNY 5.37 | +2.68% | CNY 5.24 | CNY 5.39 | CNY 5.23 | 27.69M |
| 2026-07-28 | CNY 5.23 | +0.19% | CNY 5.22 | CNY 5.25 | CNY 5.16 | 18.15M |
| 2026-07-27 | CNY 5.22 | +1.75% | CNY 5.12 | CNY 5.25 | CNY 5.11 | 20.49M |
| 2026-07-24 | CNY 5.13 | -2.10% | CNY 5.22 | CNY 5.28 | CNY 5.13 | 23.20M |
| 2026-07-23 | CNY 5.24 | +2.54% | CNY 5.11 | CNY 5.26 | CNY 5.08 | 33.23M |
| 2026-07-22 | CNY 5.11 | -1.54% | CNY 5.15 | CNY 5.20 | CNY 5.06 | 32.79M |
| 2026-07-21 | CNY 5.19 | +1.37% | CNY 5.12 | CNY 5.25 | CNY 5.11 | 31.92M |
| 2026-07-20 | CNY 5.12 | +1.19% | CNY 5.09 | CNY 5.21 | CNY 5.06 | 28.22M |
| 2026-07-17 | CNY 5.06 | -2.50% | CNY 5.18 | CNY 5.26 | CNY 5.06 | 23.92M |
| 2026-07-16 | CNY 5.19 | 0.00% | CNY 5.17 | CNY 5.24 | CNY 5.14 | 16.16M |
| 2026-07-15 | CNY 5.19 | +1.76% | CNY 5.09 | CNY 5.20 | CNY 5.07 | 20.36M |
| 2026-07-14 | CNY 5.10 | +1.19% | CNY 5.02 | CNY 5.11 | CNY 4.97 | 20.55M |
| 2026-07-13 | CNY 5.04 | -3.08% | CNY 5.19 | CNY 5.23 | CNY 5.03 | 23.06M |
| 2026-07-10 | CNY 5.20 | +1.56% | CNY 5.07 | CNY 5.30 | CNY 5.04 | 24.07M |
| 2026-07-09 | CNY 5.12 | -0.58% | CNY 5.13 | CNY 5.17 | CNY 5.00 | 21.45M |
| 2026-07-08 | CNY 5.15 | -0.77% | CNY 5.18 | CNY 5.24 | CNY 5.12 | 15.99M |
| 2026-07-07 | CNY 5.19 | -3.89% | CNY 5.40 | CNY 5.42 | CNY 5.18 | 21.98M |
| 2026-07-06 | CNY 5.40 | -0.74% | CNY 5.50 | CNY 5.52 | CNY 5.37 | 26.50M |
| 2026-07-03 | CNY 5.44 | +2.26% | CNY 5.33 | CNY 5.47 | CNY 5.31 | 25.98M |
| 2026-07-02 | CNY 5.32 | -0.93% | CNY 5.36 | CNY 5.43 | CNY 5.30 | 20.71M |
| 2026-07-01 | CNY 5.37 | +1.70% | CNY 5.28 | CNY 5.38 | CNY 5.28 | 21.96M |
| 2026-06-30 | CNY 5.28 | +0.19% | CNY 5.25 | CNY 5.30 | CNY 5.21 | 17.10M |
| 2026-06-29 | CNY 5.27 | -1.13% | CNY 5.30 | CNY 5.34 | CNY 5.16 | 21.76M |
| 2026-06-26 | CNY 5.33 | -1.11% | CNY 5.36 | CNY 5.39 | CNY 5.24 | 22.51M |
| 2026-06-25 | CNY 5.39 | -0.74% | CNY 5.41 | CNY 5.51 | CNY 5.36 | 16.74M |
| 2026-06-24 | CNY 5.43 | -2.16% | CNY 5.48 | CNY 5.51 | CNY 5.36 | 24.11M |
| 2026-06-23 | CNY 5.55 | 0.00% | CNY 5.69 | CNY 5.81 | CNY 5.52 | 38.35M |
| 2026-06-22 | CNY 5.55 | +1.83% | CNY 5.43 | CNY 5.56 | CNY 5.31 | 23.81M |
| 2026-06-18 | CNY 5.45 | -2.50% | CNY 5.58 | CNY 5.58 | CNY 5.44 | 18.06M |
| 2026-06-17 | CNY 5.59 | -1.58% | CNY 5.68 | CNY 5.71 | CNY 5.55 | 16.06M |
| 2026-06-16 | CNY 5.68 | -0.53% | CNY 5.70 | CNY 5.73 | CNY 5.65 | 15.05M |
| 2026-06-15 | CNY 5.71 | +1.42% | CNY 5.67 | CNY 5.73 | CNY 5.64 | 17.88M |
| 2026-06-12 | CNY 5.63 | +1.08% | CNY 5.53 | CNY 5.70 | CNY 5.52 | 20.96M |
| 2026-06-11 | CNY 5.57 | -1.76% | CNY 5.65 | CNY 5.68 | CNY 5.55 | 15.09M |
| 2026-06-10 | CNY 5.67 | -0.35% | CNY 5.65 | CNY 5.68 | CNY 5.59 | 14.90M |
| 2026-06-09 | CNY 5.69 | +0.89% | CNY 5.66 | CNY 5.70 | CNY 5.59 | 16.23M |
| 2026-06-08 | CNY 5.64 | -2.42% | CNY 5.70 | CNY 5.76 | CNY 5.55 | 20.90M |
| 2026-06-05 | CNY 5.78 | -0.52% | CNY 5.81 | CNY 5.88 | CNY 5.73 | 21.03M |
| 2026-06-04 | CNY 5.81 | -0.68% | CNY 5.84 | CNY 5.88 | CNY 5.76 | 18.22M |
| 2026-06-03 | CNY 5.85 | -1.52% | CNY 5.93 | CNY 5.96 | CNY 5.85 | 21.48M |
| 2026-06-02 | CNY 5.94 | -2.46% | CNY 6.09 | CNY 6.09 | CNY 5.93 | 23.00M |
| 2026-06-01 | CNY 6.09 | -0.33% | CNY 6.07 | CNY 6.13 | CNY 6.04 | 19.16M |
| 2026-05-29 | CNY 6.11 | +0.49% | CNY 6.09 | CNY 6.19 | CNY 6.00 | 28.29M |
| 2026-05-28 | CNY 6.08 | -0.33% | CNY 6.10 | CNY 6.14 | CNY 6.01 | 15.79M |
| 2026-05-27 | CNY 6.10 | -3.02% | CNY 6.25 | CNY 6.31 | CNY 6.07 | 23.72M |
| 2026-05-26 | CNY 6.29 | +0.96% | CNY 6.22 | CNY 6.32 | CNY 6.12 | 24.99M |