China First Heavy Industries Class A 601106
SSE · China · Producer Manufacturing
CNY 2.95+0.03 (+1.03%)
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 2.95 | +1.03% | CNY 2.93 | CNY 2.96 | CNY 2.92 | 33.45M |
| 2026-09-29 | CNY 2.92 | +1.74% | CNY 2.87 | CNY 2.94 | CNY 2.86 | 40.13M |
| 2026-09-28 | CNY 2.87 | -1.71% | CNY 2.93 | CNY 2.94 | CNY 2.85 | 42.87M |
| 2026-09-24 | CNY 2.92 | -0.68% | CNY 2.93 | CNY 2.96 | CNY 2.90 | 49.26M |
| 2026-09-23 | CNY 2.94 | -1.67% | CNY 3.01 | CNY 3.01 | CNY 2.92 | 71.35M |
| 2026-09-22 | CNY 2.99 | -2.29% | CNY 3.06 | CNY 3.08 | CNY 2.99 | 70.30M |
| 2026-09-21 | CNY 3.06 | +0.66% | CNY 3.02 | CNY 3.07 | CNY 3.01 | 50.75M |
| 2026-09-18 | CNY 3.04 | +2.01% | CNY 2.99 | CNY 3.05 | CNY 2.98 | 49.56M |
| 2026-09-17 | CNY 2.98 | -1.97% | CNY 3.03 | CNY 3.04 | CNY 2.96 | 57.16M |
| 2026-09-16 | CNY 3.04 | +1.33% | CNY 3.00 | CNY 3.07 | CNY 2.97 | 55.92M |
| 2026-09-15 | CNY 3.00 | -1.32% | CNY 3.02 | CNY 3.04 | CNY 2.99 | 53.39M |
| 2026-09-14 | CNY 3.04 | -1.62% | CNY 3.07 | CNY 3.10 | CNY 3.00 | 64.49M |
| 2026-09-11 | CNY 3.09 | -0.96% | CNY 3.11 | CNY 3.11 | CNY 3.00 | 89.73M |
| 2026-09-10 | CNY 3.12 | +0.32% | CNY 3.10 | CNY 3.16 | CNY 3.07 | 67.50M |
| 2026-09-09 | CNY 3.11 | +0.97% | CNY 3.08 | CNY 3.14 | CNY 3.06 | 59.62M |
| 2026-09-08 | CNY 3.08 | +2.33% | CNY 3.02 | CNY 3.09 | CNY 3.01 | 65.31M |
| 2026-09-07 | CNY 3.01 | -0.66% | CNY 3.05 | CNY 3.06 | CNY 3.00 | 54.67M |
| 2026-09-04 | CNY 3.03 | 0.00% | CNY 3.04 | CNY 3.09 | CNY 3.02 | 58.92M |
| 2026-09-03 | CNY 3.03 | -1.30% | CNY 3.08 | CNY 3.09 | CNY 3.02 | 46.65M |
| 2026-09-02 | CNY 3.07 | 0.00% | CNY 3.08 | CNY 3.09 | CNY 3.03 | 41.95M |
| 2026-09-01 | CNY 3.07 | +0.33% | CNY 3.04 | CNY 3.11 | CNY 3.04 | 57.84M |
| 2026-08-31 | CNY 3.06 | -0.65% | CNY 3.08 | CNY 3.08 | CNY 3.00 | 43.30M |
| 2026-08-28 | CNY 3.08 | 0.00% | CNY 3.06 | CNY 3.10 | CNY 3.04 | 41.08M |
| 2026-08-27 | CNY 3.08 | -0.65% | CNY 3.08 | CNY 3.11 | CNY 3.05 | 40.08M |
| 2026-08-26 | CNY 3.10 | +0.98% | CNY 3.08 | CNY 3.14 | CNY 3.08 | 43.18M |
| 2026-08-25 | CNY 3.07 | +2.33% | CNY 3.01 | CNY 3.08 | CNY 3.00 | 43.47M |
| 2026-08-24 | CNY 3.00 | -1.64% | CNY 3.05 | CNY 3.07 | CNY 2.99 | 32.86M |
| 2026-08-21 | CNY 3.05 | +0.33% | CNY 3.03 | CNY 3.06 | CNY 2.99 | 31.20M |
| 2026-08-20 | CNY 3.04 | +2.01% | CNY 2.99 | CNY 3.06 | CNY 2.98 | 41.95M |
| 2026-08-19 | CNY 2.98 | -3.25% | CNY 3.08 | CNY 3.09 | CNY 2.98 | 57.59M |
| 2026-08-18 | CNY 3.08 | -1.91% | CNY 3.13 | CNY 3.14 | CNY 3.06 | 48.68M |
| 2026-08-17 | CNY 3.14 | +0.32% | CNY 3.11 | CNY 3.16 | CNY 3.10 | 43.08M |
| 2026-08-14 | CNY 3.13 | -0.63% | CNY 3.15 | CNY 3.16 | CNY 3.11 | 40.55M |
| 2026-08-13 | CNY 3.15 | -0.94% | CNY 3.17 | CNY 3.21 | CNY 3.15 | 52.43M |
| 2026-08-12 | CNY 3.18 | 0.00% | CNY 3.15 | CNY 3.18 | CNY 3.14 | 43.49M |
| 2026-08-11 | CNY 3.18 | -0.93% | CNY 3.19 | CNY 3.20 | CNY 3.14 | 39.57M |
| 2026-08-10 | CNY 3.21 | +1.26% | CNY 3.17 | CNY 3.22 | CNY 3.14 | 56.03M |
| 2026-08-07 | CNY 3.17 | -0.31% | CNY 3.19 | CNY 3.20 | CNY 3.13 | 44.10M |
| 2026-08-06 | CNY 3.18 | -1.85% | CNY 3.23 | CNY 3.26 | CNY 3.15 | 73.98M |
| 2026-08-05 | CNY 3.24 | 0.00% | CNY 3.23 | CNY 3.27 | CNY 3.19 | 80.67M |
| 2026-08-04 | CNY 3.24 | -1.22% | CNY 3.28 | CNY 3.34 | CNY 3.22 | 90.70M |
| 2026-08-03 | CNY 3.28 | +6.15% | CNY 3.19 | CNY 3.30 | CNY 3.12 | 134.63M |
| 2026-07-31 | CNY 3.09 | +0.98% | CNY 3.07 | CNY 3.11 | CNY 3.05 | 66.23M |
| 2026-07-30 | CNY 3.06 | +0.66% | CNY 3.04 | CNY 3.11 | CNY 3.00 | 73.19M |
| 2026-07-29 | CNY 3.04 | +2.70% | CNY 2.96 | CNY 3.05 | CNY 2.93 | 73.79M |
| 2026-07-28 | CNY 2.96 | -0.67% | CNY 2.94 | CNY 3.01 | CNY 2.94 | 70.90M |
| 2026-07-27 | CNY 2.98 | +2.41% | CNY 2.91 | CNY 2.99 | CNY 2.89 | 65.35M |
| 2026-07-24 | CNY 2.91 | -3.96% | CNY 3.00 | CNY 3.02 | CNY 2.91 | 66.68M |
| 2026-07-23 | CNY 3.03 | +5.21% | CNY 2.88 | CNY 3.03 | CNY 2.88 | 81.49M |
| 2026-07-22 | CNY 2.88 | -0.35% | CNY 2.87 | CNY 2.93 | CNY 2.85 | 52.06M |
| 2026-07-21 | CNY 2.89 | +2.48% | CNY 2.82 | CNY 2.90 | CNY 2.80 | 85.45M |
| 2026-07-20 | CNY 2.82 | +1.08% | CNY 2.82 | CNY 2.88 | CNY 2.78 | 75.54M |
| 2026-07-17 | CNY 2.79 | -3.13% | CNY 2.88 | CNY 2.91 | CNY 2.77 | 79.60M |
| 2026-07-16 | CNY 2.88 | -1.37% | CNY 2.91 | CNY 2.94 | CNY 2.86 | 59.98M |
| 2026-07-15 | CNY 2.92 | +1.04% | CNY 2.89 | CNY 2.98 | CNY 2.86 | 65.95M |
| 2026-07-14 | CNY 2.89 | 0.00% | CNY 2.88 | CNY 2.90 | CNY 2.80 | 61.23M |
| 2026-07-13 | CNY 2.89 | -5.56% | CNY 3.06 | CNY 3.08 | CNY 2.87 | 100.10M |
| 2026-07-10 | CNY 3.06 | +2.00% | CNY 3.00 | CNY 3.16 | CNY 2.95 | 94.50M |
| 2026-07-09 | CNY 3.00 | +0.67% | CNY 2.97 | CNY 3.01 | CNY 2.88 | 81.45M |
| 2026-07-08 | CNY 2.98 | -1.97% | CNY 3.05 | CNY 3.06 | CNY 2.97 | 64.77M |
| 2026-07-07 | CNY 3.04 | -2.88% | CNY 3.13 | CNY 3.16 | CNY 3.04 | 60.71M |
| 2026-07-06 | CNY 3.13 | -5.15% | CNY 3.30 | CNY 3.31 | CNY 3.13 | 88.56M |
| 2026-07-03 | CNY 3.30 | +3.12% | CNY 3.20 | CNY 3.33 | CNY 3.20 | 87.86M |
| 2026-07-02 | CNY 3.20 | -3.32% | CNY 3.31 | CNY 3.36 | CNY 3.19 | 81.92M |
| 2026-07-01 | CNY 3.31 | +0.30% | CNY 3.36 | CNY 3.50 | CNY 3.29 | 82.96M |
| 2026-06-30 | CNY 3.30 | +0.61% | CNY 3.27 | CNY 3.34 | CNY 3.24 | 62.19M |
| 2026-06-29 | CNY 3.28 | -0.30% | CNY 3.28 | CNY 3.41 | CNY 3.24 | 77.36M |
| 2026-06-26 | CNY 3.29 | -1.79% | CNY 3.34 | CNY 3.36 | CNY 3.27 | 56.26M |
| 2026-06-25 | CNY 3.35 | -0.59% | CNY 3.33 | CNY 3.41 | CNY 3.32 | 52.84M |
| 2026-06-24 | CNY 3.37 | -1.75% | CNY 3.42 | CNY 3.44 | CNY 3.30 | 65.16M |
| 2026-06-23 | CNY 3.43 | -2.56% | CNY 3.55 | CNY 3.64 | CNY 3.41 | 78.06M |
| 2026-06-22 | CNY 3.52 | +0.86% | CNY 3.46 | CNY 3.52 | CNY 3.36 | 71.45M |
| 2026-06-18 | CNY 3.49 | -0.85% | CNY 3.51 | CNY 3.55 | CNY 3.45 | 47.87M |
| 2026-06-17 | CNY 3.52 | -1.95% | CNY 3.59 | CNY 3.61 | CNY 3.48 | 49.89M |
| 2026-06-16 | CNY 3.59 | +0.28% | CNY 3.59 | CNY 3.63 | CNY 3.52 | 52.21M |
| 2026-06-15 | CNY 3.58 | +1.99% | CNY 3.53 | CNY 3.64 | CNY 3.51 | 58.79M |
| 2026-06-12 | CNY 3.51 | +2.63% | CNY 3.45 | CNY 3.57 | CNY 3.44 | 69.70M |
| 2026-06-11 | CNY 3.42 | -1.16% | CNY 3.43 | CNY 3.47 | CNY 3.38 | 49.36M |
| 2026-06-10 | CNY 3.46 | -2.26% | CNY 3.51 | CNY 3.57 | CNY 3.41 | 59.03M |
| 2026-06-09 | CNY 3.54 | 0.00% | CNY 3.55 | CNY 3.57 | CNY 3.50 | 51.59M |
| 2026-06-08 | CNY 3.54 | -4.32% | CNY 3.63 | CNY 3.68 | CNY 3.49 | 68.98M |
| 2026-06-05 | CNY 3.70 | +0.54% | CNY 3.67 | CNY 3.74 | CNY 3.62 | 61.19M |
| 2026-06-04 | CNY 3.68 | -1.08% | CNY 3.69 | CNY 3.72 | CNY 3.64 | 45.92M |
| 2026-06-03 | CNY 3.72 | +0.81% | CNY 3.67 | CNY 3.76 | CNY 3.65 | 59.99M |
| 2026-06-02 | CNY 3.69 | -1.86% | CNY 3.76 | CNY 3.77 | CNY 3.60 | 65.05M |
| 2026-06-01 | CNY 3.76 | +0.80% | CNY 3.72 | CNY 3.79 | CNY 3.69 | 57.26M |
| 2026-05-29 | CNY 3.73 | -3.12% | CNY 3.85 | CNY 3.87 | CNY 3.71 | 64.73M |
| 2026-05-28 | CNY 3.85 | +2.12% | CNY 3.76 | CNY 3.89 | CNY 3.74 | 67.05M |
| 2026-05-27 | CNY 3.77 | -3.33% | CNY 3.88 | CNY 3.92 | CNY 3.74 | 65.32M |
| 2026-05-26 | CNY 3.90 | -2.01% | CNY 3.95 | CNY 3.96 | CNY 3.82 | 65.32M |