Skip to main content
Changhong Huayi Compressor Co., Ltd. (SHE:000404)
China flag China · Delayed Price · Currency is CNY
7.27
+0.13 (1.82%)
Mar 10, 2026, 3:04 PM CST

SHE:000404 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.247.287.197.277.271.82%10,614,060
Mar 9, 20267.247.267.117.147.14-2.06%16,773,580
Mar 6, 20267.137.307.127.297.292.10%12,344,210
Mar 5, 20267.127.197.077.147.141.56%8,702,300
Mar 4, 20267.127.156.997.037.03-1.54%14,551,300
Mar 3, 20267.247.297.137.147.14-1.24%13,863,990
Mar 2, 20267.207.337.177.237.23-0.69%17,008,830
Feb 27, 20267.237.297.227.287.280.28%9,486,400
Feb 26, 20267.227.277.187.267.260.55%8,238,375
Feb 25, 20267.247.297.207.227.22-0.14%9,450,930
Feb 24, 20267.127.237.127.237.231.97%9,271,100
Feb 13, 20267.157.177.097.097.09-0.98%8,763,601
Feb 12, 20267.257.257.137.167.16-0.69%8,277,746
Feb 11, 20267.227.297.207.217.21-0.41%9,837,011
Feb 10, 20267.217.307.167.247.240.84%13,088,500
Feb 9, 20267.187.227.137.187.180.84%10,954,100
Feb 6, 20267.087.247.087.127.120.28%12,481,850
Feb 5, 20267.117.167.077.107.100.42%11,827,150
Feb 4, 20266.957.096.957.077.071.58%10,681,784
Feb 3, 20266.977.006.946.966.960.43%8,278,050
Feb 2, 20267.037.086.936.936.93-1.14%11,010,100
Jan 30, 20267.037.116.977.017.01-0.28%13,246,460
Jan 29, 20267.037.056.957.037.03-8,479,281
Jan 28, 20267.027.066.987.037.03-8,050,152
Jan 27, 20267.087.096.947.037.03-0.85%8,791,875
Jan 26, 20267.097.127.017.097.09-11,099,500
Jan 23, 20267.097.117.077.097.09-0.14%9,122,177
Jan 22, 20267.027.107.007.107.101.43%9,668,393
Jan 21, 20267.027.026.967.007.00-0.14%7,526,838
Jan 20, 20267.007.026.987.017.010.29%10,860,800
Jan 19, 20266.847.006.846.996.991.90%13,306,610
Jan 16, 20266.896.926.846.866.86-0.29%9,438,005
Jan 15, 20266.846.896.836.886.880.44%6,434,025
Jan 14, 20266.896.926.816.856.85-0.29%13,704,560
Jan 13, 20266.936.986.866.876.87-0.43%13,100,984
Jan 12, 20266.876.916.866.906.900.44%11,170,770
Jan 9, 20266.856.896.836.876.870.15%9,097,368
Jan 8, 20266.876.906.836.866.86-0.15%7,736,701
Jan 7, 20266.916.936.846.876.87-0.43%9,483,890
Jan 6, 20266.876.966.866.906.900.58%10,790,500
Jan 5, 20266.796.896.766.866.861.33%8,674,738
Dec 31, 20256.746.806.726.776.770.59%6,851,550
Dec 30, 20256.776.786.726.736.73-0.74%5,170,675
Dec 29, 20256.826.846.776.786.78-0.29%6,406,526
Dec 26, 20256.826.846.786.806.80-0.29%5,949,101
Dec 25, 20256.826.856.796.826.820.15%4,848,622
Dec 24, 20256.796.836.766.816.810.59%5,705,703
Dec 23, 20256.866.926.766.776.77-1.31%8,521,700
Dec 22, 20256.886.916.856.866.86-0.29%6,110,257
Dec 19, 20256.806.886.796.886.881.18%5,929,125
Dec 18, 20256.766.856.756.806.800.44%6,711,598
Dec 17, 20256.746.796.646.776.770.30%7,696,388
Dec 16, 20256.726.806.686.756.750.45%8,104,900
Dec 15, 20256.716.776.686.726.72-5,038,601
Dec 12, 20256.806.826.726.726.72-1.18%8,451,200
Dec 11, 20256.896.906.786.806.80-1.02%5,489,400
Dec 10, 20256.896.916.826.876.87-0.29%4,544,825
Dec 9, 20256.916.996.886.896.89-0.72%8,999,545
Dec 8, 20256.997.006.936.946.94-0.57%8,722,125
Dec 5, 20256.936.996.906.986.980.72%8,092,978
Dec 4, 20256.956.986.916.936.93-0.29%5,296,400
Dec 3, 20256.936.996.906.956.950.29%8,158,625
Dec 2, 20256.906.966.876.936.930.43%7,541,500
Dec 1, 20256.826.916.826.906.901.17%7,814,268
Nov 28, 20256.826.836.746.826.82-7,485,864
Nov 27, 20256.796.866.786.826.820.44%5,860,125
Nov 26, 20256.796.856.766.796.79-0.15%6,129,777
Nov 25, 20256.736.816.726.806.801.34%8,085,299
Nov 24, 20256.756.766.676.716.710.15%6,453,875
Nov 21, 20256.866.916.686.706.70-2.90%16,658,070
Nov 20, 20256.946.966.896.906.90-0.43%13,359,610
Nov 19, 20257.027.036.916.936.93-1.42%13,273,960
Nov 18, 20257.127.147.007.037.03-1.26%13,716,860
Nov 17, 20257.237.247.107.127.12-1.66%13,657,400
Nov 14, 20257.237.307.227.247.24-0.14%10,209,770
Nov 13, 20257.277.277.197.257.25-10,509,100
Nov 12, 20257.237.307.207.257.250.28%13,249,550
Nov 11, 20257.177.257.147.237.231.12%16,952,480
Nov 10, 20257.127.167.107.157.150.56%11,422,170
Nov 7, 20257.117.157.087.117.11-0.28%8,735,925
Nov 6, 20257.097.147.077.137.130.56%13,230,200
Nov 5, 20257.017.117.007.097.090.71%10,789,720
Nov 4, 20257.097.107.027.047.04-0.56%13,596,470
Nov 3, 20257.087.117.057.087.08-0.14%11,060,100
Oct 31, 20257.097.127.087.097.09-10,584,650
Oct 30, 20257.207.217.087.097.09-1.80%18,039,510
Oct 29, 20257.227.237.097.227.22-0.41%16,166,400
Oct 28, 20257.177.277.147.257.251.68%18,956,370
Oct 27, 20257.157.207.117.137.13-15,464,940
Oct 24, 20257.207.237.117.137.13-1.11%17,573,570
Oct 23, 20257.117.247.047.217.21-0.69%27,221,330
Oct 22, 20257.257.347.247.267.26-0.14%13,228,340
Oct 21, 20257.197.287.147.277.271.82%10,857,260
Oct 20, 20257.087.167.077.147.141.13%8,772,425
Oct 17, 20257.167.187.047.067.06-1.40%11,016,010
Oct 16, 20257.237.237.127.167.16-0.97%11,047,800
Oct 15, 20257.217.267.147.237.230.42%10,114,760
Oct 14, 20257.167.257.167.207.200.56%11,717,570
Oct 13, 20257.187.197.037.167.16-1.65%14,718,390
Oct 10, 20257.157.377.157.287.281.53%15,148,520