Skip to main content
Changhong Huayi Compressor Co., Ltd. (SHE:000404)
China flag China · Delayed Price · Currency is CNY
8.29
-0.03 (-0.36%)
Apr 29, 2026, 3:04 PM CST

SHE:000404 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.518.518.168.23--1.08%17,050,139
Apr 28, 20268.638.728.308.328.32-4.91%52,290,030
Apr 27, 20268.808.868.498.758.75-2.45%49,621,560
Apr 24, 20268.518.998.438.978.973.82%65,836,250
Apr 23, 20268.198.908.178.648.646.80%77,666,030
Apr 22, 20267.908.147.788.098.091.76%59,897,030
Apr 21, 20267.808.377.677.957.952.05%85,836,090
Apr 20, 20267.617.797.617.797.7910.03%29,390,440
Apr 17, 20267.147.147.027.087.08-0.70%7,913,508
Apr 16, 20267.077.157.057.137.131.13%7,379,397
Apr 15, 20267.077.087.047.057.05-0.14%6,091,775
Apr 14, 20267.087.096.997.067.060.43%6,872,975
Apr 13, 20267.157.157.017.037.03-1.95%8,916,328
Apr 10, 20267.087.227.087.177.171.56%9,779,588
Apr 9, 20267.137.167.047.067.06-1.26%8,834,600
Apr 8, 20267.107.177.077.157.152.44%10,106,260
Apr 7, 20266.877.036.846.986.981.45%5,828,575
Apr 3, 20267.137.156.866.886.88-3.51%7,629,459
Apr 2, 20267.187.237.107.137.13-0.14%7,976,797
Apr 1, 20267.127.177.097.147.141.28%8,104,647
Mar 31, 20267.117.177.057.057.05-0.70%8,634,448
Mar 30, 20267.017.126.967.107.100.71%8,343,700
Mar 27, 20266.937.076.927.057.050.71%9,801,296
Mar 26, 20267.007.146.987.007.00-0.14%10,156,430
Mar 25, 20266.847.026.807.017.012.64%11,910,890
Mar 24, 20266.626.836.546.836.835.40%12,746,080
Mar 23, 20266.806.856.436.486.48-5.95%20,866,580
Mar 20, 20267.157.156.896.896.89-2.68%12,152,500
Mar 19, 20267.217.227.067.087.08-2.48%11,149,620
Mar 18, 20267.217.267.157.267.261.11%8,126,850
Mar 17, 20267.277.297.177.187.18-0.97%9,343,500
Mar 16, 20267.347.367.217.257.25-1.23%14,981,230
Mar 13, 20267.407.487.317.347.34-1.21%22,655,980
Mar 12, 20267.307.587.297.437.431.78%25,888,850
Mar 11, 20267.287.337.237.307.300.41%13,317,880
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