Skip to main content
CITIC Heavy Industries Co., Ltd. (SHA:601608)
China flag China · Delayed Price · Currency is CNY
5.99
-0.02 (-0.33%)
Apr 29, 2026, 11:29 AM CST

CITIC Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265.976.035.966.00--0.17%13,573,900
Apr 28, 20266.036.095.946.016.01-0.33%30,061,550
Apr 27, 20266.086.115.976.036.03-0.66%30,551,090
Apr 24, 20266.176.186.056.076.07-1.78%28,465,300
Apr 23, 20266.246.286.136.186.18-0.96%29,072,190
Apr 22, 20266.276.286.236.246.24-0.48%22,860,800
Apr 21, 20266.356.356.246.276.27-0.95%23,144,680
Apr 20, 20266.286.376.216.336.330.96%29,796,990
Apr 17, 20266.276.296.216.276.27-0.16%24,736,550
Apr 16, 20266.186.326.136.286.282.11%40,307,800
Apr 15, 20266.226.276.146.156.15-0.97%26,494,610
Apr 14, 20266.266.276.146.216.210.49%25,037,580
Apr 13, 20266.146.226.126.186.18-0.32%20,804,414
Apr 10, 20266.226.306.206.206.200.16%26,616,650
Apr 9, 20266.306.316.186.196.19-2.37%27,994,569
Apr 8, 20266.216.346.216.346.343.93%38,006,250
Apr 7, 20266.096.146.056.106.100.99%23,195,910
Apr 3, 20266.186.186.006.046.04-1.47%23,432,470
Apr 2, 20266.186.276.106.136.13-1.92%25,649,720
Apr 1, 20266.326.336.186.256.250.64%33,640,890
Mar 31, 20266.206.296.176.216.210.65%33,746,150
Mar 30, 20266.096.216.026.176.170.49%26,972,451
Mar 27, 20266.036.196.036.146.140.33%26,032,725
Mar 26, 20266.196.256.066.126.12-0.97%32,444,250
Mar 25, 20266.156.246.146.186.180.65%34,032,800
Mar 24, 20266.046.185.906.146.143.72%42,899,450
Mar 23, 20266.086.175.875.925.92-4.82%52,513,310
Mar 20, 20266.406.426.216.226.22-1.74%38,801,100
Mar 19, 20266.496.496.296.336.33-3.51%48,770,080
Mar 18, 20266.596.636.446.566.56-0.15%39,001,524
Mar 17, 20266.786.806.566.576.57-2.23%44,622,930
Mar 16, 20267.177.176.616.726.72-5.35%84,865,150
Mar 13, 20267.077.276.937.107.100.57%49,841,160
Mar 12, 20267.147.237.017.067.06-1.94%38,811,820
Mar 11, 20267.207.267.147.207.20-0.28%39,650,670
Mar 10, 20267.177.307.147.227.222.56%45,020,560
Mar 9, 20267.227.236.807.047.04-3.56%75,115,970
Mar 6, 20267.277.457.197.307.30-0.54%49,650,200
Mar 5, 20267.317.457.277.347.341.94%52,791,564
Mar 4, 20267.287.417.187.207.20-2.04%64,608,625
Mar 3, 20267.867.937.327.357.35-5.89%91,864,300
Mar 2, 20267.807.977.757.817.81-1.39%68,151,450
Feb 27, 20267.968.057.827.927.92-0.75%56,439,860
Feb 26, 20267.887.987.797.987.980.88%71,718,750
Feb 25, 20267.758.067.717.917.912.99%88,369,382
Feb 24, 20267.467.717.457.687.684.35%72,008,720
Feb 13, 20267.367.537.337.367.36-0.54%55,278,226
Feb 12, 20267.427.507.317.407.40-0.40%40,938,530
Feb 11, 20267.467.557.427.437.43-0.27%40,821,038
Feb 10, 20267.637.667.317.457.45-2.49%62,397,050
Feb 9, 20267.557.697.507.647.643.24%66,820,060
Feb 6, 20267.457.567.357.407.40-1.60%55,460,720
Feb 5, 20267.717.887.487.527.52-3.47%68,717,290
Feb 4, 20267.667.927.657.797.791.56%77,974,060
Feb 3, 20267.437.677.387.677.675.07%75,675,000
Feb 2, 20267.567.797.307.307.30-3.95%70,973,070
Jan 30, 20267.807.947.427.607.60-3.31%103,499,900
Jan 29, 20267.968.237.827.867.86-0.88%115,586,000
Jan 28, 20267.898.007.647.937.93-124,011,921
Jan 27, 20267.908.097.747.937.93-0.63%120,979,800
Jan 26, 20268.168.407.907.987.98-3.04%220,829,213
Jan 23, 20268.218.487.888.238.232.88%305,132,000
Jan 22, 20267.398.007.348.008.0010.04%90,766,154
Jan 21, 20267.227.287.137.277.270.83%51,105,730
Jan 20, 20267.237.337.097.217.21-0.28%62,493,020
Jan 19, 20267.047.247.017.237.232.26%73,542,190
Jan 16, 20267.037.187.037.077.071.43%67,768,120
Jan 15, 20267.097.126.926.976.97-2.38%74,012,180
Jan 14, 20267.307.367.057.147.14-2.59%138,175,600
Jan 13, 20267.707.707.307.337.33-5.05%159,694,500
Jan 12, 20267.627.907.567.727.722.93%215,316,300
Jan 9, 20268.018.027.447.507.501.21%322,374,200
Jan 8, 20266.787.416.747.417.419.94%72,794,650
Jan 7, 20266.686.936.616.746.740.45%77,396,780
Jan 6, 20266.536.806.536.716.712.13%77,243,480
Jan 5, 20266.606.656.536.576.57-0.30%55,742,940
Dec 31, 20256.596.676.546.596.590.15%39,305,420
Dec 30, 20256.536.656.446.586.58-0.15%43,264,050
Dec 29, 20256.686.706.456.596.590.15%52,244,970
Dec 26, 20256.476.676.456.586.581.54%60,665,030
Dec 25, 20256.306.526.296.486.482.69%44,624,870
Dec 24, 20256.276.376.226.316.31-0.16%35,168,830
Dec 23, 20256.356.396.296.326.32-0.16%34,932,190
Dec 22, 20256.336.406.316.336.330.16%35,550,550
Dec 19, 20256.196.366.196.326.321.77%45,360,280
Dec 18, 20256.286.286.126.216.21-1.11%40,380,310
Dec 17, 20256.146.316.126.286.282.28%59,596,312
Dec 16, 20256.606.656.086.146.14-7.95%100,504,098
Dec 15, 20256.676.766.576.676.67-0.60%38,204,720
Dec 12, 20256.586.786.566.716.711.82%58,728,880
Dec 11, 20256.786.806.586.596.59-2.80%51,545,360
Dec 10, 20256.756.916.696.786.780.30%46,573,130
Dec 9, 20256.866.886.756.766.76-1.74%41,913,020
Dec 8, 20256.806.926.796.886.881.03%53,065,250
Dec 5, 20256.586.856.556.816.813.03%62,295,720
Dec 4, 20256.616.706.546.616.610.46%52,442,710
Dec 3, 20256.866.876.476.586.58-4.36%82,488,550
Dec 2, 20256.806.976.676.886.881.18%86,964,230
Dec 1, 20256.757.166.756.806.801.49%87,654,470
Nov 28, 20256.596.776.556.706.702.45%57,588,100