China First Heavy Industries (SHA:601106)
China
· Delayed Price · Currency is CNY 3.420
+0.310 (9.97%)
At close: Dec 5, 2025
SHA:601106 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.11 | 3.42 | 3.09 | 3.42 | 3.42 | 9.97% | 168,831,800 |
| Dec 4, 2025 | 3.07 | 3.21 | 3.06 | 3.11 | 3.11 | 1.97% | 101,138,200 |
| Dec 3, 2025 | 3.03 | 3.06 | 3.00 | 3.05 | 3.05 | 0.66% | 46,380,070 |
| Dec 2, 2025 | 3.02 | 3.03 | 2.98 | 3.03 | 3.03 | 0.33% | 32,787,990 |
| Dec 1, 2025 | 3.00 | 3.05 | 2.99 | 3.02 | 3.02 | 0.33% | 47,783,140 |
| Nov 28, 2025 | 2.99 | 3.01 | 2.95 | 3.01 | 3.01 | 1.01% | 39,852,630 |
| Nov 27, 2025 | 2.99 | 3.02 | 2.98 | 2.98 | 2.98 | -1.00% | 36,629,047 |
| Nov 26, 2025 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | -0.33% | 33,255,901 |
| Nov 25, 2025 | 3.06 | 3.07 | 3.02 | 3.02 | 3.02 | -0.66% | 38,007,060 |
| Nov 24, 2025 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | - | 34,422,000 |
| Nov 21, 2025 | 3.12 | 3.13 | 3.03 | 3.04 | 3.04 | -3.18% | 52,968,370 |
| Nov 20, 2025 | 3.17 | 3.20 | 3.12 | 3.14 | 3.14 | -0.63% | 35,361,100 |
| Nov 19, 2025 | 3.22 | 3.25 | 3.12 | 3.16 | 3.16 | -2.77% | 70,176,900 |
| Nov 18, 2025 | 3.33 | 3.35 | 3.22 | 3.25 | 3.25 | -3.27% | 73,068,510 |
| Nov 17, 2025 | 3.32 | 3.37 | 3.30 | 3.36 | 3.36 | 1.51% | 53,037,470 |
| Nov 14, 2025 | 3.33 | 3.35 | 3.30 | 3.31 | 3.31 | -1.19% | 46,778,550 |
| Nov 13, 2025 | 3.25 | 3.39 | 3.24 | 3.35 | 3.35 | 3.08% | 89,790,100 |
| Nov 12, 2025 | 3.34 | 3.34 | 3.23 | 3.25 | 3.25 | -2.40% | 66,916,800 |
| Nov 11, 2025 | 3.27 | 3.35 | 3.25 | 3.33 | 3.33 | 1.83% | 75,686,600 |
| Nov 10, 2025 | 3.28 | 3.29 | 3.24 | 3.27 | 3.27 | - | 50,310,350 |
| Nov 7, 2025 | 3.29 | 3.36 | 3.26 | 3.27 | 3.27 | -1.21% | 61,626,000 |
| Nov 6, 2025 | 3.31 | 3.34 | 3.28 | 3.31 | 3.31 | - | 58,429,770 |
| Nov 5, 2025 | 3.25 | 3.32 | 3.23 | 3.31 | 3.31 | 1.22% | 69,730,980 |
| Nov 4, 2025 | 3.26 | 3.31 | 3.24 | 3.27 | 3.27 | -0.30% | 58,270,760 |
| Nov 3, 2025 | 3.23 | 3.30 | 3.23 | 3.28 | 3.28 | 1.86% | 75,110,870 |
| Oct 31, 2025 | 3.32 | 3.35 | 3.19 | 3.22 | 3.22 | -3.01% | 123,828,200 |
| Oct 30, 2025 | 3.34 | 3.39 | 3.30 | 3.32 | 3.32 | -0.90% | 91,622,130 |
| Oct 29, 2025 | 3.32 | 3.36 | 3.29 | 3.35 | 3.35 | -0.30% | 94,768,920 |
| Oct 28, 2025 | 3.41 | 3.45 | 3.34 | 3.36 | 3.36 | -1.75% | 189,457,500 |
| Oct 27, 2025 | 3.20 | 3.53 | 3.18 | 3.42 | 3.42 | 6.54% | 254,108,100 |
| Oct 24, 2025 | 3.29 | 3.32 | 3.20 | 3.21 | 3.21 | -2.73% | 76,239,970 |
| Oct 23, 2025 | 3.27 | 3.33 | 3.18 | 3.30 | 3.30 | 0.92% | 110,446,800 |
| Oct 22, 2025 | 3.25 | 3.34 | 3.23 | 3.27 | 3.27 | -0.91% | 122,736,900 |
| Oct 21, 2025 | 3.09 | 3.35 | 3.08 | 3.30 | 3.30 | 7.14% | 208,553,200 |
| Oct 20, 2025 | 3.03 | 3.12 | 3.01 | 3.08 | 3.08 | 2.33% | 63,630,710 |
| Oct 17, 2025 | 3.10 | 3.11 | 3.00 | 3.01 | 3.01 | -2.90% | 62,077,750 |
| Oct 16, 2025 | 3.15 | 3.15 | 3.07 | 3.10 | 3.10 | -1.59% | 50,240,640 |
| Oct 15, 2025 | 3.09 | 3.18 | 3.08 | 3.15 | 3.15 | 1.61% | 65,144,250 |
| Oct 14, 2025 | 3.12 | 3.20 | 3.08 | 3.10 | 3.10 | - | 81,933,820 |
| Oct 13, 2025 | 3.06 | 3.12 | 3.00 | 3.10 | 3.10 | -0.96% | 68,578,740 |
| Oct 10, 2025 | 3.13 | 3.16 | 3.09 | 3.13 | 3.13 | -0.32% | 83,358,420 |
| Oct 9, 2025 | 3.02 | 3.20 | 3.01 | 3.14 | 3.14 | 6.44% | 164,218,600 |
| Sep 30, 2025 | 2.95 | 2.98 | 2.92 | 2.95 | 2.95 | - | 31,217,950 |
| Sep 29, 2025 | 2.91 | 2.95 | 2.86 | 2.95 | 2.95 | 1.37% | 31,152,900 |
| Sep 26, 2025 | 2.91 | 2.95 | 2.86 | 2.91 | 2.91 | - | 31,126,140 |
| Sep 25, 2025 | 2.94 | 2.96 | 2.90 | 2.91 | 2.91 | -1.02% | 30,653,800 |
| Sep 24, 2025 | 2.88 | 2.94 | 2.87 | 2.94 | 2.94 | 1.73% | 31,684,170 |
| Sep 23, 2025 | 2.95 | 2.96 | 2.80 | 2.89 | 2.89 | -2.03% | 55,850,250 |
| Sep 22, 2025 | 2.98 | 2.98 | 2.92 | 2.95 | 2.95 | -1.01% | 34,077,400 |
| Sep 19, 2025 | 3.02 | 3.05 | 2.96 | 2.98 | 2.98 | -1.65% | 51,092,240 |
| Sep 18, 2025 | 3.04 | 3.12 | 3.00 | 3.03 | 3.03 | -0.66% | 75,577,320 |
| Sep 17, 2025 | 3.06 | 3.06 | 3.02 | 3.05 | 3.05 | - | 32,922,520 |
| Sep 16, 2025 | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | 0.99% | 47,428,800 |
| Sep 15, 2025 | 3.01 | 3.05 | 2.99 | 3.02 | 3.02 | 0.33% | 35,942,100 |
| Sep 12, 2025 | 2.99 | 3.03 | 2.97 | 3.01 | 3.01 | 0.67% | 43,210,430 |
| Sep 11, 2025 | 2.97 | 3.00 | 2.94 | 2.99 | 2.99 | 0.34% | 34,282,700 |
| Sep 10, 2025 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | - | 24,874,600 |
| Sep 9, 2025 | 3.00 | 3.01 | 2.97 | 2.98 | 2.98 | -0.67% | 27,363,830 |
| Sep 8, 2025 | 3.00 | 3.03 | 2.98 | 3.00 | 3.00 | 0.33% | 33,892,100 |
| Sep 5, 2025 | 2.94 | 3.00 | 2.91 | 2.99 | 2.99 | 1.70% | 36,451,860 |
| Sep 4, 2025 | 2.94 | 2.96 | 2.90 | 2.94 | 2.94 | - | 40,377,810 |
| Sep 3, 2025 | 3.02 | 3.05 | 2.93 | 2.94 | 2.94 | -2.65% | 42,574,480 |
| Sep 2, 2025 | 3.01 | 3.02 | 2.96 | 3.02 | 3.02 | 0.33% | 37,492,600 |
| Sep 1, 2025 | 3.03 | 3.04 | 2.99 | 3.01 | 3.01 | -0.66% | 38,250,410 |
| Aug 29, 2025 | 3.05 | 3.07 | 3.01 | 3.03 | 3.03 | -0.66% | 36,975,800 |
| Aug 28, 2025 | 3.02 | 3.06 | 2.97 | 3.05 | 3.05 | 0.66% | 54,525,270 |
| Aug 27, 2025 | 3.12 | 3.14 | 3.03 | 3.03 | 3.03 | -2.88% | 69,763,370 |
| Aug 26, 2025 | 3.08 | 3.23 | 3.03 | 3.12 | 3.12 | 1.63% | 110,277,900 |
| Aug 25, 2025 | 3.04 | 3.10 | 3.02 | 3.07 | 3.07 | 0.99% | 60,726,070 |
| Aug 22, 2025 | 3.01 | 3.05 | 2.99 | 3.04 | 3.04 | 0.66% | 43,796,900 |
| Aug 21, 2025 | 3.02 | 3.04 | 2.99 | 3.02 | 3.02 | - | 38,048,100 |
| Aug 20, 2025 | 2.99 | 3.02 | 2.97 | 3.02 | 3.02 | 1.34% | 47,506,140 |
| Aug 19, 2025 | 3.00 | 3.03 | 2.97 | 2.98 | 2.98 | -0.33% | 38,980,780 |
| Aug 18, 2025 | 3.00 | 3.02 | 2.98 | 2.99 | 2.99 | 0.34% | 43,974,410 |
| Aug 15, 2025 | 2.97 | 3.01 | 2.97 | 2.98 | 2.98 | - | 35,867,500 |
| Aug 14, 2025 | 3.03 | 3.04 | 2.97 | 2.98 | 2.98 | -1.65% | 41,913,800 |
| Aug 13, 2025 | 3.03 | 3.05 | 3.01 | 3.03 | 3.03 | 0.33% | 35,204,560 |
| Aug 12, 2025 | 3.05 | 3.05 | 3.01 | 3.02 | 3.02 | -0.98% | 33,747,510 |
| Aug 11, 2025 | 2.99 | 3.06 | 2.98 | 3.05 | 3.05 | 1.67% | 44,133,450 |
| Aug 8, 2025 | 2.96 | 3.02 | 2.95 | 3.00 | 3.00 | 1.01% | 48,497,760 |
| Aug 7, 2025 | 3.02 | 3.03 | 2.95 | 2.97 | 2.97 | -0.67% | 44,053,900 |
| Aug 6, 2025 | 2.91 | 3.00 | 2.89 | 2.99 | 2.99 | 3.10% | 71,697,260 |
| Aug 5, 2025 | 2.87 | 2.93 | 2.87 | 2.90 | 2.90 | 1.05% | 30,882,100 |
| Aug 4, 2025 | 2.86 | 2.89 | 2.85 | 2.87 | 2.87 | -0.35% | 31,643,900 |
| Aug 1, 2025 | 2.87 | 2.89 | 2.86 | 2.88 | 2.88 | - | 28,404,360 |
| Jul 31, 2025 | 2.94 | 2.95 | 2.86 | 2.88 | 2.88 | -2.37% | 49,255,100 |
| Jul 30, 2025 | 2.94 | 3.02 | 2.93 | 2.95 | 2.95 | 0.34% | 53,172,940 |
| Jul 29, 2025 | 2.95 | 2.97 | 2.92 | 2.94 | 2.94 | -0.34% | 41,069,300 |
| Jul 28, 2025 | 2.99 | 2.99 | 2.94 | 2.95 | 2.95 | -1.01% | 40,759,100 |
| Jul 25, 2025 | 3.07 | 3.07 | 2.97 | 2.98 | 2.98 | -3.25% | 76,279,500 |
| Jul 24, 2025 | 3.05 | 3.10 | 2.99 | 3.08 | 3.08 | 0.65% | 76,544,100 |
| Jul 23, 2025 | 3.14 | 3.16 | 3.04 | 3.06 | 3.06 | -1.29% | 107,880,500 |
| Jul 22, 2025 | 2.97 | 3.12 | 2.95 | 3.10 | 3.10 | 4.73% | 143,073,300 |
| Jul 21, 2025 | 2.86 | 3.00 | 2.86 | 2.96 | 2.96 | 4.96% | 110,425,800 |
| Jul 18, 2025 | 2.82 | 2.85 | 2.80 | 2.82 | 2.82 | 0.36% | 32,216,790 |
| Jul 17, 2025 | 2.80 | 2.82 | 2.79 | 2.81 | 2.81 | 0.36% | 26,767,710 |
| Jul 16, 2025 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | - | 25,397,610 |
| Jul 15, 2025 | 2.86 | 2.87 | 2.78 | 2.80 | 2.80 | -2.10% | 44,042,480 |
| Jul 14, 2025 | 2.89 | 2.92 | 2.86 | 2.86 | 2.86 | -1.04% | 38,117,100 |
| Jul 11, 2025 | 2.86 | 2.90 | 2.84 | 2.89 | 2.89 | 1.40% | 46,016,600 |