China First Heavy Industries (SHA:601106)
China
· Delayed Price · Currency is CNY 4.140
+0.030 (0.73%)
Apr 29, 2026, 11:24 AM CST
SHA:601106 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.15 | 4.19 | 4.05 | 4.11 | 4.11 | -1.67% | 69,104,524 |
| Apr 27, 2026 | 4.12 | 4.19 | 4.10 | 4.18 | 4.18 | 1.70% | 53,635,100 |
| Apr 24, 2026 | 4.15 | 4.22 | 4.09 | 4.11 | 4.11 | -1.91% | 63,092,820 |
| Apr 23, 2026 | 4.26 | 4.34 | 4.14 | 4.19 | 4.19 | -1.87% | 63,350,894 |
| Apr 22, 2026 | 4.25 | 4.29 | 4.17 | 4.27 | 4.27 | - | 50,173,830 |
| Apr 21, 2026 | 4.30 | 4.31 | 4.23 | 4.27 | 4.27 | -0.70% | 51,620,130 |
| Apr 20, 2026 | 4.20 | 4.33 | 4.18 | 4.30 | 4.30 | 1.90% | 79,918,811 |
| Apr 17, 2026 | 4.18 | 4.24 | 4.13 | 4.22 | 4.22 | 0.72% | 50,920,045 |
| Apr 16, 2026 | 4.16 | 4.20 | 4.13 | 4.19 | 4.19 | 0.96% | 50,514,449 |
| Apr 15, 2026 | 4.24 | 4.30 | 4.13 | 4.15 | 4.15 | -1.66% | 72,302,300 |
| Apr 14, 2026 | 4.20 | 4.23 | 4.14 | 4.22 | 4.22 | 0.96% | 52,221,200 |
| Apr 13, 2026 | 4.19 | 4.24 | 4.17 | 4.18 | 4.18 | -0.95% | 41,053,300 |
| Apr 10, 2026 | 4.27 | 4.33 | 4.21 | 4.22 | 4.22 | -0.24% | 44,596,470 |
| Apr 9, 2026 | 4.30 | 4.33 | 4.23 | 4.23 | 4.23 | -2.98% | 50,127,500 |
| Apr 8, 2026 | 4.24 | 4.36 | 4.24 | 4.36 | 4.36 | 4.56% | 74,767,790 |
| Apr 7, 2026 | 4.18 | 4.23 | 4.16 | 4.17 | 4.17 | - | 33,108,310 |
| Apr 3, 2026 | 4.25 | 4.27 | 4.16 | 4.17 | 4.17 | -1.65% | 38,510,700 |
| Apr 2, 2026 | 4.34 | 4.34 | 4.21 | 4.24 | 4.24 | -2.30% | 43,576,100 |
| Apr 1, 2026 | 4.38 | 4.40 | 4.28 | 4.34 | 4.34 | 0.23% | 46,859,900 |
| Mar 31, 2026 | 4.32 | 4.45 | 4.32 | 4.33 | 4.33 | 0.23% | 64,125,030 |
| Mar 30, 2026 | 4.20 | 4.35 | 4.20 | 4.32 | 4.32 | 1.17% | 45,048,300 |
| Mar 27, 2026 | 4.22 | 4.32 | 4.19 | 4.27 | 4.27 | 0.23% | 43,716,361 |
| Mar 26, 2026 | 4.33 | 4.36 | 4.23 | 4.26 | 4.26 | -1.62% | 47,231,249 |
| Mar 25, 2026 | 4.27 | 4.38 | 4.27 | 4.33 | 4.33 | 1.41% | 61,805,045 |
| Mar 24, 2026 | 4.23 | 4.27 | 4.15 | 4.27 | 4.27 | 2.89% | 69,987,030 |
| Mar 23, 2026 | 4.25 | 4.32 | 4.10 | 4.15 | 4.15 | -3.94% | 96,064,560 |
| Mar 20, 2026 | 4.45 | 4.50 | 4.31 | 4.32 | 4.32 | -3.14% | 73,479,000 |
| Mar 19, 2026 | 4.53 | 4.55 | 4.43 | 4.46 | 4.46 | -2.62% | 70,768,620 |
| Mar 18, 2026 | 4.57 | 4.60 | 4.48 | 4.58 | 4.58 | 0.44% | 63,894,028 |
| Mar 17, 2026 | 4.65 | 4.68 | 4.56 | 4.56 | 4.56 | -1.94% | 58,306,200 |
| Mar 16, 2026 | 4.75 | 4.78 | 4.54 | 4.65 | 4.65 | -1.90% | 93,893,860 |
| Mar 13, 2026 | 4.68 | 4.86 | 4.65 | 4.74 | 4.74 | 0.21% | 92,152,001 |
| Mar 12, 2026 | 4.81 | 4.83 | 4.65 | 4.73 | 4.73 | -2.47% | 97,985,379 |
| Mar 11, 2026 | 4.93 | 4.95 | 4.81 | 4.85 | 4.85 | -1.42% | 74,233,370 |
| Mar 10, 2026 | 4.93 | 5.02 | 4.88 | 4.92 | 4.92 | 0.61% | 77,505,870 |
| Mar 9, 2026 | 4.83 | 4.91 | 4.76 | 4.89 | 4.89 | -0.41% | 80,277,970 |
| Mar 6, 2026 | 4.92 | 5.00 | 4.82 | 4.91 | 4.91 | -0.61% | 83,936,686 |
| Mar 5, 2026 | 4.82 | 5.04 | 4.81 | 4.94 | 4.94 | 4.22% | 136,151,800 |
| Mar 4, 2026 | 4.57 | 4.88 | 4.56 | 4.74 | 4.74 | 0.85% | 113,553,100 |
| Mar 3, 2026 | 5.17 | 5.19 | 4.69 | 4.70 | 4.70 | -9.09% | 214,304,500 |
| Mar 2, 2026 | 5.11 | 5.33 | 5.09 | 5.17 | 5.17 | 0.39% | 161,683,900 |
| Feb 27, 2026 | 5.11 | 5.19 | 5.06 | 5.15 | 5.15 | 0.59% | 87,388,820 |
| Feb 26, 2026 | 5.14 | 5.18 | 5.06 | 5.12 | 5.12 | -0.39% | 77,992,120 |
| Feb 25, 2026 | 5.05 | 5.16 | 5.02 | 5.14 | 5.14 | 1.98% | 106,289,700 |
| Feb 24, 2026 | 5.01 | 5.12 | 5.01 | 5.04 | 5.04 | 2.02% | 100,054,500 |
| Feb 13, 2026 | 5.01 | 5.03 | 4.93 | 4.94 | 4.94 | -1.59% | 72,284,050 |
| Feb 12, 2026 | 4.99 | 5.05 | 4.93 | 5.02 | 5.02 | 0.80% | 69,947,370 |
| Feb 11, 2026 | 5.01 | 5.04 | 4.98 | 4.98 | 4.98 | -0.80% | 74,417,497 |
| Feb 10, 2026 | 5.10 | 5.13 | 4.97 | 5.02 | 5.02 | -2.14% | 90,367,760 |
| Feb 9, 2026 | 5.15 | 5.19 | 5.09 | 5.13 | 5.13 | 1.18% | 88,103,790 |
| Feb 6, 2026 | 5.05 | 5.17 | 5.03 | 5.07 | 5.07 | -1.17% | 97,466,550 |
| Feb 5, 2026 | 5.20 | 5.24 | 5.09 | 5.13 | 5.13 | -3.02% | 101,836,600 |
| Feb 4, 2026 | 5.25 | 5.31 | 5.16 | 5.29 | 5.29 | 0.95% | 151,998,300 |
| Feb 3, 2026 | 5.10 | 5.28 | 5.05 | 5.24 | 5.24 | 4.17% | 189,247,300 |
| Feb 2, 2026 | 5.12 | 5.24 | 5.03 | 5.03 | 5.03 | -1.76% | 138,311,100 |
| Jan 30, 2026 | 5.25 | 5.34 | 5.03 | 5.12 | 5.12 | -3.58% | 163,385,900 |
| Jan 29, 2026 | 5.37 | 5.54 | 5.30 | 5.31 | 5.31 | -2.03% | 192,271,276 |
| Jan 28, 2026 | 5.57 | 5.62 | 5.34 | 5.42 | 5.42 | -2.34% | 193,397,376 |
| Jan 27, 2026 | 5.60 | 5.78 | 5.41 | 5.55 | 5.55 | -1.77% | 236,259,200 |
| Jan 26, 2026 | 6.00 | 6.17 | 5.58 | 5.65 | 5.65 | -3.75% | 410,973,600 |
| Jan 23, 2026 | 5.78 | 5.99 | 5.65 | 5.87 | 5.87 | 7.71% | 507,929,800 |
| Jan 22, 2026 | 5.03 | 5.45 | 5.02 | 5.45 | 5.45 | 10.10% | 214,299,400 |
| Jan 21, 2026 | 4.93 | 5.05 | 4.86 | 4.95 | 4.95 | -0.20% | 184,256,400 |
| Jan 20, 2026 | 5.18 | 5.24 | 4.89 | 4.96 | 4.96 | -3.50% | 278,361,300 |
| Jan 19, 2026 | 4.83 | 5.20 | 4.83 | 5.14 | 5.14 | -3.93% | 398,627,400 |
| Jan 16, 2026 | 5.35 | 5.65 | 5.35 | 5.35 | 5.35 | -9.93% | 342,807,856 |
| Jan 15, 2026 | 6.44 | 6.45 | 5.94 | 5.94 | 5.94 | -10.00% | 278,294,500 |
| Jan 14, 2026 | 5.71 | 6.60 | 5.70 | 6.60 | 6.60 | 10.00% | 857,892,600 |
| Jan 13, 2026 | 6.28 | 6.43 | 5.48 | 6.00 | 6.00 | 0.84% | 897,733,200 |
| Jan 12, 2026 | 5.70 | 5.95 | 5.55 | 5.95 | 5.95 | 9.98% | 382,079,900 |
| Jan 9, 2026 | 5.41 | 5.41 | 5.06 | 5.41 | 5.41 | 9.96% | 501,721,900 |
| Jan 8, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | 10.07% | 96,104,200 |
| Jan 7, 2026 | 4.09 | 4.47 | 4.05 | 4.47 | 4.47 | 10.10% | 181,842,300 |
| Jan 6, 2026 | 4.03 | 4.07 | 3.96 | 4.06 | 4.06 | 0.74% | 159,385,800 |
| Jan 5, 2026 | 3.99 | 4.08 | 3.95 | 4.03 | 4.03 | 1.00% | 148,117,900 |
| Dec 31, 2025 | 3.99 | 4.05 | 3.90 | 3.99 | 3.99 | -0.25% | 144,080,000 |
| Dec 30, 2025 | 4.05 | 4.13 | 3.98 | 4.00 | 4.00 | -1.96% | 154,126,000 |
| Dec 29, 2025 | 4.15 | 4.16 | 4.03 | 4.08 | 4.08 | -1.92% | 161,086,400 |
| Dec 26, 2025 | 4.13 | 4.21 | 4.01 | 4.16 | 4.16 | 0.48% | 270,633,814 |
| Dec 25, 2025 | 4.08 | 4.24 | 4.04 | 4.14 | 4.14 | 1.72% | 314,936,300 |
| Dec 24, 2025 | 4.07 | 4.11 | 3.94 | 4.07 | 4.07 | - | 255,780,800 |
| Dec 23, 2025 | 4.20 | 4.33 | 4.04 | 4.07 | 4.07 | -3.33% | 488,569,700 |
| Dec 22, 2025 | 4.00 | 4.21 | 3.87 | 4.21 | 4.21 | 9.92% | 404,016,200 |
| Dec 19, 2025 | 3.58 | 3.83 | 3.58 | 3.83 | 3.83 | 10.06% | 210,828,900 |
| Dec 18, 2025 | 3.57 | 3.59 | 3.48 | 3.48 | 3.48 | -4.92% | 189,793,900 |
| Dec 17, 2025 | 3.61 | 3.77 | 3.52 | 3.66 | 3.66 | 0.83% | 258,514,100 |
| Dec 16, 2025 | 3.74 | 3.78 | 3.57 | 3.63 | 3.63 | -4.22% | 234,201,400 |
| Dec 15, 2025 | 3.93 | 4.14 | 3.76 | 3.79 | 3.79 | -2.57% | 438,655,800 |
| Dec 12, 2025 | 3.55 | 3.89 | 3.52 | 3.89 | 3.89 | 9.89% | 259,939,700 |
| Dec 11, 2025 | 3.64 | 3.85 | 3.54 | 3.54 | 3.54 | -4.32% | 265,450,900 |
| Dec 10, 2025 | 3.57 | 3.94 | 3.52 | 3.70 | 3.70 | 3.35% | 368,544,500 |
| Dec 9, 2025 | 3.85 | 3.87 | 3.54 | 3.58 | 3.58 | -4.79% | 397,995,300 |
| Dec 8, 2025 | 3.58 | 3.76 | 3.45 | 3.76 | 3.76 | 9.94% | 328,512,500 |
| 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 |