CITIC Heavy Industries Co., Ltd. (SHA:601608)
China
· Delayed Price · Currency is CNY 7.30
-0.04 (-0.54%)
At close: Mar 6, 2026
CITIC Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.27 | 7.45 | 7.19 | 7.30 | 7.30 | -0.54% | 49,650,200 |
| Mar 5, 2026 | 7.31 | 7.45 | 7.27 | 7.34 | 7.34 | 1.94% | 52,791,564 |
| Mar 4, 2026 | 7.28 | 7.41 | 7.18 | 7.20 | 7.20 | -2.04% | 64,608,625 |
| Mar 3, 2026 | 7.86 | 7.93 | 7.32 | 7.35 | 7.35 | -5.89% | 91,864,300 |
| Mar 2, 2026 | 7.80 | 7.97 | 7.75 | 7.81 | 7.81 | -1.39% | 68,151,450 |
| Feb 27, 2026 | 7.96 | 8.05 | 7.82 | 7.92 | 7.92 | -0.75% | 56,439,860 |
| Feb 26, 2026 | 7.88 | 7.98 | 7.79 | 7.98 | 7.98 | 0.88% | 71,718,750 |
| Feb 25, 2026 | 7.75 | 8.06 | 7.71 | 7.91 | 7.91 | 2.99% | 88,369,382 |
| Feb 24, 2026 | 7.46 | 7.71 | 7.45 | 7.68 | 7.68 | 4.35% | 72,008,720 |
| Feb 13, 2026 | 7.36 | 7.53 | 7.33 | 7.36 | 7.36 | -0.54% | 55,278,226 |
| Feb 12, 2026 | 7.42 | 7.50 | 7.31 | 7.40 | 7.40 | -0.40% | 40,938,530 |
| Feb 11, 2026 | 7.46 | 7.55 | 7.42 | 7.43 | 7.43 | -0.27% | 40,821,038 |
| Feb 10, 2026 | 7.63 | 7.66 | 7.31 | 7.45 | 7.45 | -2.49% | 62,397,050 |
| Feb 9, 2026 | 7.55 | 7.69 | 7.50 | 7.64 | 7.64 | 3.24% | 66,820,060 |
| Feb 6, 2026 | 7.45 | 7.56 | 7.35 | 7.40 | 7.40 | -1.60% | 55,460,720 |
| Feb 5, 2026 | 7.71 | 7.88 | 7.48 | 7.52 | 7.52 | -3.47% | 68,717,290 |
| Feb 4, 2026 | 7.66 | 7.92 | 7.65 | 7.79 | 7.79 | 1.56% | 77,974,060 |
| Feb 3, 2026 | 7.43 | 7.67 | 7.38 | 7.67 | 7.67 | 5.07% | 75,675,000 |
| Feb 2, 2026 | 7.56 | 7.79 | 7.30 | 7.30 | 7.30 | -3.95% | 70,973,070 |
| Jan 30, 2026 | 7.80 | 7.94 | 7.42 | 7.60 | 7.60 | -3.31% | 103,499,900 |
| Jan 29, 2026 | 7.96 | 8.23 | 7.82 | 7.86 | 7.86 | -0.88% | 115,586,000 |
| Jan 28, 2026 | 7.89 | 8.00 | 7.64 | 7.93 | 7.93 | - | 124,011,921 |
| Jan 27, 2026 | 7.90 | 8.09 | 7.74 | 7.93 | 7.93 | -0.63% | 120,979,800 |
| Jan 26, 2026 | 8.16 | 8.40 | 7.90 | 7.98 | 7.98 | -3.04% | 220,829,213 |
| Jan 23, 2026 | 8.21 | 8.48 | 7.88 | 8.23 | 8.23 | 2.88% | 305,132,000 |
| Jan 22, 2026 | 7.39 | 8.00 | 7.34 | 8.00 | 8.00 | 10.04% | 90,766,154 |
| Jan 21, 2026 | 7.22 | 7.28 | 7.13 | 7.27 | 7.27 | 0.83% | 51,105,730 |
| Jan 20, 2026 | 7.23 | 7.33 | 7.09 | 7.21 | 7.21 | -0.28% | 62,493,020 |
| Jan 19, 2026 | 7.04 | 7.24 | 7.01 | 7.23 | 7.23 | 2.26% | 73,542,190 |
| Jan 16, 2026 | 7.03 | 7.18 | 7.03 | 7.07 | 7.07 | 1.43% | 67,768,120 |
| Jan 15, 2026 | 7.09 | 7.12 | 6.92 | 6.97 | 6.97 | -2.38% | 74,012,180 |
| Jan 14, 2026 | 7.30 | 7.36 | 7.05 | 7.14 | 7.14 | -2.59% | 138,175,600 |
| Jan 13, 2026 | 7.70 | 7.70 | 7.30 | 7.33 | 7.33 | -5.05% | 159,694,500 |
| Jan 12, 2026 | 7.62 | 7.90 | 7.56 | 7.72 | 7.72 | 2.93% | 215,316,300 |
| Jan 9, 2026 | 8.01 | 8.02 | 7.44 | 7.50 | 7.50 | 1.21% | 322,374,200 |
| Jan 8, 2026 | 6.78 | 7.41 | 6.74 | 7.41 | 7.41 | 9.94% | 72,794,650 |
| Jan 7, 2026 | 6.68 | 6.93 | 6.61 | 6.74 | 6.74 | 0.45% | 77,396,780 |
| Jan 6, 2026 | 6.53 | 6.80 | 6.53 | 6.71 | 6.71 | 2.13% | 77,243,480 |
| Jan 5, 2026 | 6.60 | 6.65 | 6.53 | 6.57 | 6.57 | -0.30% | 55,742,940 |
| Dec 31, 2025 | 6.59 | 6.67 | 6.54 | 6.59 | 6.59 | 0.15% | 39,305,420 |
| Dec 30, 2025 | 6.53 | 6.65 | 6.44 | 6.58 | 6.58 | -0.15% | 43,264,050 |
| Dec 29, 2025 | 6.68 | 6.70 | 6.45 | 6.59 | 6.59 | 0.15% | 52,244,970 |
| Dec 26, 2025 | 6.47 | 6.67 | 6.45 | 6.58 | 6.58 | 1.54% | 60,665,030 |
| Dec 25, 2025 | 6.30 | 6.52 | 6.29 | 6.48 | 6.48 | 2.69% | 44,624,870 |
| Dec 24, 2025 | 6.27 | 6.37 | 6.22 | 6.31 | 6.31 | -0.16% | 35,168,830 |
| Dec 23, 2025 | 6.35 | 6.39 | 6.29 | 6.32 | 6.32 | -0.16% | 34,932,190 |
| Dec 22, 2025 | 6.33 | 6.40 | 6.31 | 6.33 | 6.33 | 0.16% | 35,550,550 |
| Dec 19, 2025 | 6.19 | 6.36 | 6.19 | 6.32 | 6.32 | 1.77% | 45,360,280 |
| Dec 18, 2025 | 6.28 | 6.28 | 6.12 | 6.21 | 6.21 | -1.11% | 40,380,310 |
| Dec 17, 2025 | 6.14 | 6.31 | 6.12 | 6.28 | 6.28 | 2.28% | 59,596,312 |
| Dec 16, 2025 | 6.60 | 6.65 | 6.08 | 6.14 | 6.14 | -7.95% | 100,504,098 |
| Dec 15, 2025 | 6.67 | 6.76 | 6.57 | 6.67 | 6.67 | -0.60% | 38,204,720 |
| Dec 12, 2025 | 6.58 | 6.78 | 6.56 | 6.71 | 6.71 | 1.82% | 58,728,880 |
| Dec 11, 2025 | 6.78 | 6.80 | 6.58 | 6.59 | 6.59 | -2.80% | 51,545,360 |
| Dec 10, 2025 | 6.75 | 6.91 | 6.69 | 6.78 | 6.78 | 0.30% | 46,573,130 |
| Dec 9, 2025 | 6.86 | 6.88 | 6.75 | 6.76 | 6.76 | -1.74% | 41,913,020 |
| Dec 8, 2025 | 6.80 | 6.92 | 6.79 | 6.88 | 6.88 | 1.03% | 53,065,250 |
| Dec 5, 2025 | 6.58 | 6.85 | 6.55 | 6.81 | 6.81 | 3.03% | 62,295,720 |
| Dec 4, 2025 | 6.61 | 6.70 | 6.54 | 6.61 | 6.61 | 0.46% | 52,442,710 |
| Dec 3, 2025 | 6.86 | 6.87 | 6.47 | 6.58 | 6.58 | -4.36% | 82,488,550 |
| Dec 2, 2025 | 6.80 | 6.97 | 6.67 | 6.88 | 6.88 | 1.18% | 86,964,230 |
| Dec 1, 2025 | 6.75 | 7.16 | 6.75 | 6.80 | 6.80 | 1.49% | 87,654,470 |
| Nov 28, 2025 | 6.59 | 6.77 | 6.55 | 6.70 | 6.70 | 2.45% | 57,588,100 |
| Nov 27, 2025 | 6.51 | 6.79 | 6.50 | 6.54 | 6.54 | 0.93% | 60,265,820 |
| Nov 26, 2025 | 6.54 | 6.58 | 6.46 | 6.48 | 6.48 | -0.92% | 43,011,560 |
| Nov 25, 2025 | 6.61 | 6.72 | 6.54 | 6.54 | 6.54 | -1.06% | 56,714,760 |
| Nov 24, 2025 | 6.66 | 6.73 | 6.49 | 6.61 | 6.61 | -0.60% | 56,255,857 |
| Nov 21, 2025 | 6.80 | 6.88 | 6.56 | 6.65 | 6.65 | -4.18% | 80,258,418 |
| Nov 20, 2025 | 7.10 | 7.16 | 6.91 | 6.94 | 6.94 | -2.12% | 45,816,850 |
| Nov 19, 2025 | 7.06 | 7.23 | 6.99 | 7.09 | 7.09 | -0.14% | 69,411,000 |
| Nov 18, 2025 | 6.92 | 7.19 | 6.73 | 7.10 | 7.10 | 2.31% | 109,592,100 |
| Nov 17, 2025 | 7.02 | 7.07 | 6.91 | 6.94 | 6.94 | -1.28% | 48,329,980 |
| Nov 14, 2025 | 7.03 | 7.12 | 6.95 | 7.03 | 7.03 | -0.28% | 42,179,660 |
| Nov 13, 2025 | 7.16 | 7.17 | 6.99 | 7.05 | 7.05 | -1.40% | 65,337,990 |
| Nov 12, 2025 | 7.21 | 7.25 | 7.07 | 7.15 | 7.15 | -1.38% | 57,545,620 |
| Nov 11, 2025 | 7.30 | 7.39 | 7.19 | 7.25 | 7.25 | -0.55% | 68,345,770 |
| Nov 10, 2025 | 7.26 | 7.40 | 7.21 | 7.29 | 7.29 | 1.39% | 66,841,240 |
| Nov 7, 2025 | 7.24 | 7.32 | 7.15 | 7.19 | 7.19 | -1.51% | 62,338,120 |
| Nov 6, 2025 | 7.29 | 7.38 | 7.20 | 7.30 | 7.30 | 0.14% | 82,169,970 |
| Nov 5, 2025 | 7.11 | 7.32 | 7.11 | 7.29 | 7.29 | 0.55% | 80,754,070 |
| Nov 4, 2025 | 7.35 | 7.53 | 7.18 | 7.25 | 7.25 | -1.63% | 100,580,100 |
| Nov 3, 2025 | 7.43 | 7.62 | 7.27 | 7.37 | 7.37 | -1.86% | 135,753,400 |
| Oct 31, 2025 | 7.81 | 7.97 | 7.45 | 7.51 | 7.51 | -3.84% | 185,355,500 |
| Oct 30, 2025 | 7.75 | 8.05 | 7.62 | 7.81 | 7.81 | 1.96% | 228,634,500 |
| Oct 29, 2025 | 7.61 | 7.83 | 7.49 | 7.66 | 7.66 | -1.16% | 204,084,200 |
| Oct 28, 2025 | 7.50 | 8.14 | 7.35 | 7.75 | 7.75 | 2.38% | 376,352,500 |
| Oct 27, 2025 | 6.73 | 7.57 | 6.69 | 7.57 | 7.57 | 10.03% | 409,392,900 |
| Oct 24, 2025 | 7.13 | 7.35 | 6.60 | 6.88 | 6.88 | -3.78% | 379,803,000 |
| Oct 23, 2025 | 8.05 | 8.35 | 7.02 | 7.15 | 7.15 | -5.80% | 538,123,200 |
| Oct 22, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 10.00% | 22,758,670 |
| Oct 21, 2025 | 6.65 | 6.90 | 6.50 | 6.90 | 6.90 | 10.05% | 117,839,900 |
| Oct 20, 2025 | 5.80 | 6.27 | 5.76 | 6.27 | 6.27 | 10.00% | 126,662,100 |
| Oct 17, 2025 | 5.71 | 5.87 | 5.68 | 5.70 | 5.70 | - | 74,096,720 |
| Oct 16, 2025 | 5.76 | 5.78 | 5.68 | 5.70 | 5.70 | -1.72% | 45,336,790 |
| Oct 15, 2025 | 5.70 | 5.80 | 5.57 | 5.80 | 5.80 | 1.93% | 74,697,740 |
| Oct 14, 2025 | 5.77 | 5.90 | 5.67 | 5.69 | 5.69 | -1.04% | 66,457,840 |
| Oct 13, 2025 | 5.65 | 5.77 | 5.58 | 5.75 | 5.75 | -1.20% | 80,152,000 |
| Oct 10, 2025 | 5.63 | 5.99 | 5.61 | 5.82 | 5.82 | 2.28% | 123,737,800 |
| Oct 9, 2025 | 5.43 | 5.70 | 5.39 | 5.69 | 5.69 | 5.76% | 103,290,600 |
| Sep 30, 2025 | 5.35 | 5.41 | 5.32 | 5.38 | 5.38 | 0.75% | 40,444,690 |