Dalian Huarui Heavy Industry Group Co., LTD. (SHE:002204)
China
· Delayed Price · Currency is CNY 7.15
+0.03 (0.42%)
Mar 10, 2026, 3:04 PM CST
SHE:002204 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.17 | 7.22 | 7.12 | 7.15 | 7.15 | 0.42% | 21,794,209 |
| Mar 9, 2026 | 7.17 | 7.19 | 7.05 | 7.12 | 7.12 | -1.39% | 29,015,480 |
| Mar 6, 2026 | 7.08 | 7.30 | 7.03 | 7.22 | 7.22 | 1.69% | 30,573,110 |
| Mar 5, 2026 | 7.03 | 7.17 | 7.02 | 7.10 | 7.10 | 2.75% | 29,284,006 |
| Mar 4, 2026 | 6.90 | 7.05 | 6.89 | 6.91 | 6.91 | -1.29% | 32,172,995 |
| Mar 3, 2026 | 7.45 | 7.47 | 7.00 | 7.00 | 7.00 | -6.04% | 60,585,434 |
| Mar 2, 2026 | 7.53 | 7.58 | 7.43 | 7.45 | 7.45 | -1.32% | 37,254,189 |
| Feb 27, 2026 | 7.55 | 7.60 | 7.48 | 7.55 | 7.55 | - | 31,499,210 |
| Feb 26, 2026 | 7.55 | 7.58 | 7.47 | 7.55 | 7.55 | 0.27% | 35,058,290 |
| Feb 25, 2026 | 7.43 | 7.59 | 7.40 | 7.53 | 7.53 | 1.48% | 35,110,530 |
| Feb 24, 2026 | 7.33 | 7.49 | 7.32 | 7.42 | 7.42 | 1.92% | 37,784,898 |
| Feb 13, 2026 | 7.25 | 7.44 | 7.25 | 7.28 | 7.28 | - | 37,891,690 |
| Feb 12, 2026 | 7.31 | 7.39 | 7.17 | 7.28 | 7.28 | -0.41% | 36,966,680 |
| Feb 11, 2026 | 7.30 | 7.48 | 7.29 | 7.31 | 7.31 | -0.27% | 35,675,670 |
| Feb 10, 2026 | 7.35 | 7.37 | 7.20 | 7.33 | 7.33 | -0.27% | 29,339,640 |
| Feb 9, 2026 | 7.38 | 7.47 | 7.29 | 7.35 | 7.35 | 1.24% | 32,180,060 |
| Feb 6, 2026 | 7.34 | 7.45 | 7.26 | 7.26 | 7.26 | -1.76% | 39,119,800 |
| Feb 5, 2026 | 7.63 | 7.67 | 7.38 | 7.39 | 7.39 | -4.03% | 53,286,950 |
| Feb 4, 2026 | 7.33 | 7.92 | 7.30 | 7.70 | 7.70 | 4.62% | 90,240,940 |
| Feb 3, 2026 | 7.18 | 7.37 | 7.16 | 7.36 | 7.36 | 3.52% | 37,968,400 |
| Feb 2, 2026 | 7.20 | 7.30 | 7.11 | 7.11 | 7.11 | -1.11% | 32,971,190 |
| Jan 30, 2026 | 7.28 | 7.36 | 7.07 | 7.19 | 7.19 | -2.04% | 38,252,470 |
| Jan 29, 2026 | 7.48 | 7.53 | 7.28 | 7.34 | 7.34 | -2.00% | 50,042,200 |
| Jan 28, 2026 | 7.70 | 7.70 | 7.48 | 7.49 | 7.49 | -2.73% | 55,474,445 |
| Jan 27, 2026 | 7.68 | 7.80 | 7.54 | 7.70 | 7.70 | -0.26% | 47,451,880 |
| Jan 26, 2026 | 7.89 | 7.96 | 7.65 | 7.72 | 7.72 | -1.53% | 59,979,939 |
| Jan 23, 2026 | 7.74 | 7.84 | 7.67 | 7.84 | 7.84 | 1.29% | 57,878,168 |
| Jan 22, 2026 | 7.51 | 7.84 | 7.50 | 7.74 | 7.74 | 3.34% | 63,961,100 |
| Jan 21, 2026 | 7.45 | 7.57 | 7.40 | 7.49 | 7.49 | - | 38,495,080 |
| Jan 20, 2026 | 7.62 | 7.63 | 7.41 | 7.49 | 7.49 | -1.71% | 47,475,660 |
| Jan 19, 2026 | 7.50 | 7.67 | 7.49 | 7.62 | 7.62 | 1.20% | 37,627,640 |
| Jan 16, 2026 | 7.55 | 7.71 | 7.50 | 7.53 | 7.53 | 0.40% | 55,043,096 |
| Jan 15, 2026 | 7.60 | 7.60 | 7.43 | 7.50 | 7.50 | -1.57% | 52,101,813 |
| Jan 14, 2026 | 7.68 | 7.85 | 7.55 | 7.62 | 7.62 | -1.30% | 74,502,350 |
| Jan 13, 2026 | 8.08 | 8.08 | 7.69 | 7.72 | 7.72 | -5.04% | 89,936,300 |
| Jan 12, 2026 | 7.98 | 8.18 | 7.97 | 8.13 | 8.13 | 3.04% | 99,361,460 |
| Jan 9, 2026 | 7.84 | 8.02 | 7.80 | 7.89 | 7.89 | 0.38% | 97,096,980 |
| Jan 8, 2026 | 7.61 | 7.93 | 7.61 | 7.86 | 7.86 | 3.83% | 110,893,700 |
| Jan 7, 2026 | 7.49 | 7.76 | 7.39 | 7.57 | 7.57 | 0.93% | 88,101,551 |
| Jan 6, 2026 | 7.41 | 7.55 | 7.21 | 7.50 | 7.50 | -1.06% | 98,616,400 |
| Jan 5, 2026 | 7.66 | 7.69 | 7.49 | 7.58 | 7.58 | -0.92% | 71,445,160 |
| Dec 31, 2025 | 7.53 | 7.72 | 7.47 | 7.65 | 7.65 | 1.06% | 72,530,790 |
| Dec 30, 2025 | 7.38 | 7.68 | 7.33 | 7.57 | 7.57 | 1.88% | 70,875,703 |
| Dec 29, 2025 | 7.61 | 7.63 | 7.40 | 7.43 | 7.43 | -2.24% | 56,297,740 |
| Dec 26, 2025 | 7.60 | 7.70 | 7.48 | 7.60 | 7.60 | -1.17% | 86,853,740 |
| Dec 25, 2025 | 7.43 | 7.77 | 7.40 | 7.69 | 7.69 | 3.50% | 119,559,800 |
| Dec 24, 2025 | 7.37 | 7.48 | 7.30 | 7.43 | 7.43 | - | 75,782,850 |
| Dec 23, 2025 | 7.65 | 7.71 | 7.38 | 7.43 | 7.43 | -2.88% | 109,191,300 |
| Dec 22, 2025 | 8.10 | 8.28 | 7.61 | 7.65 | 7.65 | -3.04% | 221,534,320 |
| Dec 19, 2025 | 7.22 | 7.89 | 7.18 | 7.89 | 7.89 | 10.04% | 58,397,599 |
| Dec 18, 2025 | 7.06 | 7.25 | 7.00 | 7.17 | 7.17 | 0.56% | 31,027,960 |
| Dec 17, 2025 | 7.10 | 7.21 | 6.98 | 7.13 | 7.13 | 0.28% | 42,422,100 |
| Dec 16, 2025 | 7.40 | 7.41 | 7.08 | 7.11 | 7.11 | -4.44% | 61,164,200 |
| Dec 15, 2025 | 7.38 | 7.56 | 7.33 | 7.44 | 7.44 | 0.81% | 54,231,450 |
| Dec 12, 2025 | 7.33 | 7.49 | 7.29 | 7.38 | 7.38 | 0.14% | 53,733,575 |
| Dec 11, 2025 | 7.26 | 7.50 | 7.24 | 7.37 | 7.37 | 1.52% | 86,673,551 |
| Dec 10, 2025 | 7.18 | 7.37 | 7.14 | 7.26 | 7.26 | 1.11% | 47,267,510 |
| Dec 9, 2025 | 7.14 | 7.20 | 7.06 | 7.18 | 7.18 | - | 59,554,960 |
| Dec 8, 2025 | 7.11 | 7.27 | 7.04 | 7.18 | 7.18 | 1.13% | 82,978,890 |
| Dec 5, 2025 | 6.86 | 7.14 | 6.83 | 7.10 | 7.10 | 3.50% | 83,682,010 |
| Dec 4, 2025 | 6.77 | 6.93 | 6.75 | 6.86 | 6.86 | 1.18% | 48,788,360 |
| Dec 3, 2025 | 6.68 | 6.89 | 6.64 | 6.78 | 6.78 | 1.80% | 55,653,030 |
| Dec 2, 2025 | 6.70 | 6.71 | 6.59 | 6.66 | 6.66 | -0.75% | 22,738,900 |
| Dec 1, 2025 | 6.66 | 6.83 | 6.62 | 6.71 | 6.71 | 1.51% | 41,048,870 |
| Nov 28, 2025 | 6.52 | 6.63 | 6.48 | 6.61 | 6.61 | 1.38% | 29,820,850 |
| Nov 27, 2025 | 6.51 | 6.71 | 6.51 | 6.52 | 6.52 | 0.62% | 35,983,610 |
| Nov 26, 2025 | 6.65 | 6.67 | 6.47 | 6.48 | 6.48 | -2.41% | 40,272,560 |
| Nov 25, 2025 | 6.68 | 6.70 | 6.60 | 6.64 | 6.64 | -0.30% | 33,083,100 |
| Nov 24, 2025 | 6.66 | 6.74 | 6.53 | 6.66 | 6.66 | 1.06% | 41,150,920 |
| Nov 21, 2025 | 6.75 | 6.85 | 6.49 | 6.59 | 6.59 | -3.37% | 64,762,560 |
| Nov 20, 2025 | 6.94 | 6.97 | 6.82 | 6.82 | 6.82 | -2.71% | 51,834,750 |
| Nov 19, 2025 | 6.85 | 7.08 | 6.83 | 7.01 | 7.01 | 1.89% | 71,438,900 |
| Nov 18, 2025 | 7.04 | 7.10 | 6.75 | 6.88 | 6.88 | -3.10% | 80,483,080 |
| Nov 17, 2025 | 7.12 | 7.22 | 7.06 | 7.10 | 7.10 | -0.28% | 63,034,200 |
| Nov 14, 2025 | 7.19 | 7.33 | 7.11 | 7.12 | 7.12 | -1.52% | 85,720,010 |
| Nov 13, 2025 | 7.11 | 7.31 | 7.03 | 7.23 | 7.23 | 1.83% | 145,360,600 |
| Nov 12, 2025 | 7.37 | 7.37 | 7.03 | 7.10 | 7.10 | -3.14% | 214,406,600 |
| Nov 11, 2025 | 6.65 | 7.33 | 6.64 | 7.33 | 7.33 | 10.06% | 69,440,340 |
| Nov 10, 2025 | 6.63 | 6.68 | 6.56 | 6.66 | 6.66 | 0.91% | 39,252,630 |
| Nov 7, 2025 | 6.63 | 6.69 | 6.58 | 6.60 | 6.60 | -0.90% | 34,557,110 |
| Nov 6, 2025 | 6.61 | 6.68 | 6.58 | 6.66 | 6.66 | 1.06% | 41,349,900 |
| Nov 5, 2025 | 6.37 | 6.62 | 6.36 | 6.59 | 6.59 | 2.49% | 57,968,000 |
| Nov 4, 2025 | 6.50 | 6.54 | 6.38 | 6.43 | 6.43 | -1.23% | 30,558,730 |
| Nov 3, 2025 | 6.45 | 6.51 | 6.39 | 6.51 | 6.51 | 1.09% | 30,648,450 |
| Oct 31, 2025 | 6.46 | 6.52 | 6.44 | 6.44 | 6.44 | - | 34,540,800 |
| Oct 30, 2025 | 6.52 | 6.54 | 6.43 | 6.44 | 6.44 | -1.23% | 40,601,650 |
| Oct 29, 2025 | 6.51 | 6.53 | 6.47 | 6.52 | 6.52 | -0.31% | 35,207,300 |
| Oct 28, 2025 | 6.54 | 6.64 | 6.50 | 6.54 | 6.54 | -0.46% | 48,219,000 |
| Oct 27, 2025 | 6.53 | 6.61 | 6.49 | 6.57 | 6.57 | 1.39% | 49,241,290 |
| Oct 24, 2025 | 6.60 | 6.63 | 6.47 | 6.48 | 6.48 | -1.97% | 55,148,380 |
| Oct 23, 2025 | 6.76 | 6.78 | 6.52 | 6.61 | 6.61 | -2.65% | 67,904,120 |
| Oct 22, 2025 | 6.80 | 6.87 | 6.73 | 6.79 | 6.79 | -1.31% | 80,312,100 |
| Oct 21, 2025 | 6.60 | 6.93 | 6.59 | 6.88 | 6.88 | 4.56% | 131,334,800 |
| Oct 20, 2025 | 6.50 | 6.62 | 6.48 | 6.58 | 6.58 | 2.17% | 42,445,990 |
| Oct 17, 2025 | 6.57 | 6.64 | 6.42 | 6.44 | 6.44 | -2.13% | 42,075,200 |
| Oct 16, 2025 | 6.59 | 6.67 | 6.56 | 6.58 | 6.58 | -0.30% | 41,603,310 |
| Oct 15, 2025 | 6.54 | 6.61 | 6.47 | 6.60 | 6.60 | 0.92% | 49,493,690 |
| Oct 14, 2025 | 6.56 | 6.72 | 6.51 | 6.54 | 6.54 | -0.30% | 65,256,650 |
| Oct 13, 2025 | 6.40 | 6.57 | 6.36 | 6.56 | 6.56 | 0.15% | 58,631,990 |
| Oct 10, 2025 | 6.50 | 6.60 | 6.45 | 6.55 | 6.55 | 0.15% | 63,997,960 |