CITIC Heavy Industries Co., Ltd. Class A 601608
SSE · China · Producer Manufacturing
CNY 4.59+0.03 (+0.66%)
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 4.59 | +0.66% | CNY 4.58 | CNY 4.62 | CNY 4.56 | 17.82M |
| 2026-09-29 | CNY 4.56 | +0.44% | CNY 4.57 | CNY 4.59 | CNY 4.53 | 17.95M |
| 2026-09-28 | CNY 4.54 | -1.30% | CNY 4.59 | CNY 4.61 | CNY 4.48 | 22.99M |
| 2026-09-24 | CNY 4.60 | 0.00% | CNY 4.57 | CNY 4.64 | CNY 4.57 |
| 20.01M |
| 2026-09-23 | CNY 4.60 | -1.50% | CNY 4.68 | CNY 4.68 | CNY 4.59 | 24.78M |
| 2026-09-22 | CNY 4.67 | -2.10% | CNY 4.78 | CNY 4.80 | CNY 4.66 | 32.71M |
| 2026-09-21 | CNY 4.77 | +0.85% | CNY 4.70 | CNY 4.79 | CNY 4.70 | 25.94M |
| 2026-09-18 | CNY 4.73 | +1.07% | CNY 4.68 | CNY 4.76 | CNY 4.68 | 21.96M |
| 2026-09-17 | CNY 4.68 | -1.06% | CNY 4.72 | CNY 4.74 | CNY 4.63 | 23.40M |
| 2026-09-16 | CNY 4.73 | +0.21% | CNY 4.79 | CNY 4.79 | CNY 4.65 | 32.30M |
| 2026-09-15 | CNY 4.72 | -1.46% | CNY 4.78 | CNY 4.80 | CNY 4.72 | 21.72M |
| 2026-09-14 | CNY 4.79 | -1.24% | CNY 4.82 | CNY 4.89 | CNY 4.76 | 28.26M |
| 2026-09-11 | CNY 4.85 | -2.41% | CNY 4.93 | CNY 4.93 | CNY 4.79 | 40.74M |
| 2026-09-10 | CNY 4.97 | +0.40% | CNY 4.93 | CNY 5.07 | CNY 4.86 | 42.79M |
| 2026-09-09 | CNY 4.95 | +1.85% | CNY 4.87 | CNY 4.96 | CNY 4.84 | 36.01M |
| 2026-09-08 | CNY 4.86 | +1.46% | CNY 4.79 | CNY 4.87 | CNY 4.77 | 26.83M |
| 2026-09-07 | CNY 4.79 | -0.21% | CNY 4.81 | CNY 4.82 | CNY 4.76 | 25.42M |
| 2026-09-04 | CNY 4.80 | +0.63% | CNY 4.77 | CNY 4.87 | CNY 4.77 | 31.92M |
| 2026-09-03 | CNY 4.77 | -0.42% | CNY 4.78 | CNY 4.83 | CNY 4.72 | 24.85M |
| 2026-09-02 | CNY 4.79 | -0.83% | CNY 4.81 | CNY 4.83 | CNY 4.73 | 21.05M |
| 2026-09-01 | CNY 4.83 | +1.26% | CNY 4.76 | CNY 4.88 | CNY 4.72 | 33.13M |
| 2026-08-31 | CNY 4.77 | -0.42% | CNY 4.76 | CNY 4.79 | CNY 4.69 | 26.86M |
| 2026-08-28 | CNY 4.79 | -1.03% | CNY 4.83 | CNY 4.83 | CNY 4.76 | 29.21M |
| 2026-08-27 | CNY 4.84 | +0.41% | CNY 4.84 | CNY 4.86 | CNY 4.75 | 30.54M |
| 2026-08-26 | CNY 4.82 | +1.69% | CNY 4.74 | CNY 4.85 | CNY 4.74 | 29.77M |
| 2026-08-25 | CNY 4.74 | +2.16% | CNY 4.63 | CNY 4.75 | CNY 4.61 | 26.98M |
| 2026-08-24 | CNY 4.64 | -0.43% | CNY 4.65 | CNY 4.69 | CNY 4.59 | 21.91M |
| 2026-08-21 | CNY 4.66 | +0.22% | CNY 4.60 | CNY 4.68 | CNY 4.59 | 21.08M |
| 2026-08-20 | CNY 4.65 | -1.27% | CNY 4.74 | CNY 4.76 | CNY 4.63 | 28.61M |
| 2026-08-19 | CNY 4.71 | -4.46% | CNY 4.95 | CNY 4.97 | CNY 4.68 | 51.12M |
| 2026-08-18 | CNY 4.93 | +1.02% | CNY 4.89 | CNY 4.96 | CNY 4.83 | 37.35M |
| 2026-08-17 | CNY 4.88 | +1.04% | CNY 4.86 | CNY 4.90 | CNY 4.78 | 25.12M |
| 2026-08-14 | CNY 4.83 | -0.82% | CNY 4.88 | CNY 4.90 | CNY 4.76 | 26.56M |
| 2026-08-13 | CNY 4.87 | -1.62% | CNY 4.96 | CNY 4.98 | CNY 4.86 | 27.43M |
| 2026-08-12 | CNY 4.95 | +1.43% | CNY 4.85 | CNY 4.97 | CNY 4.84 | 36.01M |
| 2026-08-11 | CNY 4.88 | -1.01% | CNY 4.89 | CNY 4.92 | CNY 4.83 | 27.60M |
| 2026-08-10 | CNY 4.93 | +0.82% | CNY 4.90 | CNY 4.94 | CNY 4.84 | 34.99M |
| 2026-08-07 | CNY 4.89 | +1.03% | CNY 4.85 | CNY 4.89 | CNY 4.80 | 36.32M |
| 2026-08-06 | CNY 4.84 | -0.82% | CNY 4.86 | CNY 4.97 | CNY 4.81 | 48.20M |
| 2026-08-05 | CNY 4.88 | +0.62% | CNY 4.83 | CNY 4.94 | CNY 4.82 | 39.55M |
| 2026-08-04 | CNY 4.85 | +0.41% | CNY 4.83 | CNY 4.87 | CNY 4.79 | 39.45M |
| 2026-08-03 | CNY 4.83 | +3.21% | CNY 4.71 | CNY 4.86 | CNY 4.68 | 47.91M |
| 2026-07-31 | CNY 4.68 | +1.96% | CNY 4.64 | CNY 4.73 | CNY 4.62 | 49.06M |
| 2026-07-30 | CNY 4.59 | -0.43% | CNY 4.56 | CNY 4.67 | CNY 4.54 | 45.42M |
| 2026-07-29 | CNY 4.61 | +2.44% | CNY 4.50 | CNY 4.63 | CNY 4.49 | 54.60M |
| 2026-07-28 | CNY 4.50 | -0.44% | CNY 4.45 | CNY 4.53 | CNY 4.44 | 29.69M |
| 2026-07-27 | CNY 4.52 | +2.03% | CNY 4.42 | CNY 4.53 | CNY 4.36 | 40.75M |
| 2026-07-24 | CNY 4.43 | -4.94% | CNY 4.59 | CNY 4.63 | CNY 4.43 | 58.90M |
| 2026-07-23 | CNY 4.66 | +3.33% | CNY 4.49 | CNY 4.67 | CNY 4.47 | 57.90M |
| 2026-07-22 | CNY 4.51 | -2.17% | CNY 4.56 | CNY 4.58 | CNY 4.48 | 55.04M |
| 2026-07-21 | CNY 4.61 | +1.10% | CNY 4.52 | CNY 4.61 | CNY 4.45 | 73.20M |
| 2026-07-20 | CNY 4.56 | +1.33% | CNY 4.50 | CNY 4.61 | CNY 4.43 | 79.34M |
| 2026-07-17 | CNY 4.50 | -6.25% | CNY 4.70 | CNY 4.76 | CNY 4.47 | 92.51M |
| 2026-07-16 | CNY 4.80 | -5.33% | CNY 4.90 | CNY 5.01 | CNY 4.78 | 115.43M |
| 2026-07-15 | CNY 5.07 | -1.17% | CNY 4.90 | CNY 5.48 | CNY 4.85 | 166.97M |
| 2026-07-14 | CNY 5.13 | -7.40% | CNY 5.42 | CNY 5.42 | CNY 4.99 | 186.89M |
| 2026-07-13 | CNY 5.54 | +9.92% | CNY 5.54 | CNY 5.54 | CNY 5.30 | 204.91M |
| 2026-07-10 | CNY 5.04 | +10.04% | CNY 4.56 | CNY 5.04 | CNY 4.50 | 77.99M |
| 2026-07-09 | CNY 4.58 | +1.10% | CNY 4.53 | CNY 4.59 | CNY 4.42 | 38.24M |
| 2026-07-08 | CNY 4.53 | -1.74% | CNY 4.60 | CNY 4.64 | CNY 4.53 | 32.39M |
| 2026-07-07 | CNY 4.61 | -4.16% | CNY 4.80 | CNY 4.84 | CNY 4.59 | 35.22M |
| 2026-07-06 | CNY 4.81 | -2.83% | CNY 4.96 | CNY 4.96 | CNY 4.76 | 43.85M |
| 2026-07-03 | CNY 4.95 | +3.77% | CNY 4.79 | CNY 4.99 | CNY 4.77 | 47.22M |
| 2026-07-02 | CNY 4.77 | +0.21% | CNY 4.74 | CNY 4.86 | CNY 4.73 | 44.35M |
| 2026-07-01 | CNY 4.76 | -0.21% | CNY 4.78 | CNY 4.82 | CNY 4.73 | 35.00M |
| 2026-06-30 | CNY 4.77 | +2.14% | CNY 4.66 | CNY 4.85 | CNY 4.61 | 38.46M |
| 2026-06-29 | CNY 4.67 | -1.06% | CNY 4.69 | CNY 4.73 | CNY 4.60 | 44.10M |
| 2026-06-26 | CNY 4.72 | -3.87% | CNY 4.90 | CNY 4.91 | CNY 4.70 | 46.16M |
| 2026-06-25 | CNY 4.91 | -1.01% | CNY 4.95 | CNY 5.02 | CNY 4.90 | 35.12M |
| 2026-06-24 | CNY 4.96 | -2.17% | CNY 5.05 | CNY 5.07 | CNY 4.87 | 42.51M |
| 2026-06-23 | CNY 5.07 | -1.74% | CNY 5.17 | CNY 5.21 | CNY 5.04 | 40.64M |
| 2026-06-22 | CNY 5.16 | +1.38% | CNY 5.07 | CNY 5.16 | CNY 4.95 | 49.52M |
| 2026-06-18 | CNY 5.09 | -1.55% | CNY 5.15 | CNY 5.17 | CNY 5.06 | 33.42M |
| 2026-06-17 | CNY 5.17 | -1.90% | CNY 5.27 | CNY 5.27 | CNY 5.14 | 36.54M |
| 2026-06-16 | CNY 5.27 | 0.00% | CNY 5.27 | CNY 5.33 | CNY 5.20 | 38.24M |
| 2026-06-15 | CNY 5.27 | +0.76% | CNY 5.24 | CNY 5.32 | CNY 5.23 | 37.87M |
| 2026-06-12 | CNY 5.23 | +1.55% | CNY 5.17 | CNY 5.30 | CNY 5.15 | 52.07M |
| 2026-06-11 | CNY 5.15 | -2.28% | CNY 5.20 | CNY 5.32 | CNY 5.13 | 35.95M |
| 2026-06-10 | CNY 5.27 | -1.50% | CNY 5.31 | CNY 5.34 | CNY 5.12 | 49.30M |
| 2026-06-09 | CNY 5.35 | +1.52% | CNY 5.29 | CNY 5.37 | CNY 5.24 | 35.45M |
| 2026-06-08 | CNY 5.27 | -2.04% | CNY 5.26 | CNY 5.44 | CNY 5.21 | 53.87M |
| 2026-06-05 | CNY 5.38 | +0.94% | CNY 5.34 | CNY 5.47 | CNY 5.23 | 48.14M |
| 2026-06-04 | CNY 5.33 | -0.93% | CNY 5.35 | CNY 5.40 | CNY 5.27 | 34.10M |
| 2026-06-03 | CNY 5.38 | -0.55% | CNY 5.36 | CNY 5.50 | CNY 5.34 | 38.73M |
| 2026-06-02 | CNY 5.41 | -2.52% | CNY 5.54 | CNY 5.54 | CNY 5.29 | 47.88M |
| 2026-06-01 | CNY 5.55 | -0.18% | CNY 5.52 | CNY 5.57 | CNY 5.43 | 60.70M |
| 2026-05-29 | CNY 5.56 | -3.97% | CNY 5.78 | CNY 5.86 | CNY 5.55 | 68.33M |
| 2026-05-28 | CNY 5.79 | -0.69% | CNY 5.80 | CNY 5.94 | CNY 5.70 | 60.02M |
| 2026-05-27 | CNY 5.83 | -4.27% | CNY 6.01 | CNY 6.14 | CNY 5.78 | 86.56M |
| 2026-05-26 | CNY 6.09 | -2.40% | CNY 6.24 | CNY 6.28 | CNY 6.05 | 131.17M |