Wuxi Huadong Heavy Machinery Co., Ltd. (SHE:002685)
China
· Delayed Price · Currency is CNY 7.22
-0.13 (-1.77%)
Mar 9, 2026, 3:04 PM CST
SHE:002685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.26 | 7.28 | 7.03 | 7.22 | 7.22 | -1.77% | 21,009,830 |
| Mar 6, 2026 | 7.29 | 7.40 | 7.23 | 7.35 | 7.35 | 0.41% | 14,492,480 |
| Mar 5, 2026 | 7.23 | 7.42 | 7.15 | 7.32 | 7.32 | 2.66% | 21,901,610 |
| Mar 4, 2026 | 7.05 | 7.25 | 7.00 | 7.13 | 7.13 | 0.14% | 18,183,900 |
| Mar 3, 2026 | 7.45 | 7.48 | 7.10 | 7.12 | 7.12 | -3.91% | 28,824,530 |
| Mar 2, 2026 | 7.41 | 7.55 | 7.29 | 7.41 | 7.41 | -1.20% | 29,395,767 |
| Feb 27, 2026 | 7.61 | 7.63 | 7.46 | 7.50 | 7.50 | -2.47% | 31,962,400 |
| Feb 26, 2026 | 7.36 | 7.78 | 7.35 | 7.69 | 7.69 | 4.20% | 64,109,260 |
| Feb 25, 2026 | 7.32 | 7.48 | 7.29 | 7.38 | 7.38 | 0.82% | 27,701,110 |
| Feb 24, 2026 | 7.31 | 7.36 | 7.21 | 7.32 | 7.32 | 0.41% | 18,394,040 |
| Feb 13, 2026 | 7.21 | 7.41 | 7.21 | 7.29 | 7.29 | 0.41% | 21,174,700 |
| Feb 12, 2026 | 7.31 | 7.39 | 7.25 | 7.26 | 7.26 | -0.95% | 22,701,160 |
| Feb 11, 2026 | 7.31 | 7.44 | 7.27 | 7.33 | 7.33 | - | 26,529,200 |
| Feb 10, 2026 | 7.19 | 7.47 | 7.14 | 7.33 | 7.33 | 2.09% | 41,798,500 |
| Feb 9, 2026 | 7.04 | 7.27 | 6.91 | 7.18 | 7.18 | 3.01% | 37,014,360 |
| Feb 6, 2026 | 6.88 | 7.10 | 6.83 | 6.97 | 6.97 | 1.31% | 24,943,710 |
| Feb 5, 2026 | 6.97 | 7.03 | 6.86 | 6.88 | 6.88 | -1.71% | 19,288,400 |
| Feb 4, 2026 | 6.68 | 7.04 | 6.67 | 7.00 | 7.00 | 4.17% | 46,866,060 |
| Feb 3, 2026 | 6.65 | 6.74 | 6.57 | 6.72 | 6.72 | 1.51% | 24,371,800 |
| Feb 2, 2026 | 6.79 | 6.80 | 6.61 | 6.62 | 6.62 | -2.07% | 23,425,770 |
| Jan 30, 2026 | 6.74 | 6.80 | 6.69 | 6.76 | 6.76 | 0.15% | 25,674,618 |
| Jan 29, 2026 | 6.80 | 6.90 | 6.69 | 6.75 | 6.75 | -2.46% | 33,501,633 |
| Jan 28, 2026 | 7.23 | 7.26 | 6.89 | 6.92 | 6.92 | -4.16% | 59,555,900 |
| Jan 27, 2026 | 7.50 | 7.52 | 7.16 | 7.22 | 7.22 | -4.87% | 57,536,600 |
| Jan 26, 2026 | 7.81 | 7.87 | 7.48 | 7.59 | 7.59 | -0.13% | 45,180,030 |
| Jan 23, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.06% | 22,470,340 |
| Jan 22, 2026 | 7.45 | 7.53 | 7.42 | 7.52 | 7.52 | 1.48% | 19,884,280 |
| Jan 21, 2026 | 7.46 | 7.48 | 7.31 | 7.41 | 7.41 | -0.67% | 20,752,650 |
| Jan 20, 2026 | 7.55 | 7.62 | 7.44 | 7.46 | 7.46 | -1.45% | 28,203,260 |
| Jan 19, 2026 | 7.58 | 7.62 | 7.51 | 7.57 | 7.57 | -0.53% | 19,714,790 |
| Jan 16, 2026 | 7.55 | 7.65 | 7.46 | 7.61 | 7.61 | 0.79% | 27,486,000 |
| Jan 15, 2026 | 7.63 | 7.72 | 7.51 | 7.55 | 7.55 | -1.69% | 31,099,580 |
| Jan 14, 2026 | 7.63 | 7.85 | 7.58 | 7.68 | 7.68 | 1.05% | 38,788,900 |
| Jan 13, 2026 | 7.87 | 7.89 | 7.57 | 7.60 | 7.60 | -3.43% | 44,611,739 |
| Jan 12, 2026 | 7.81 | 7.88 | 7.72 | 7.87 | 7.87 | 1.16% | 40,247,150 |
| Jan 9, 2026 | 7.77 | 7.81 | 7.68 | 7.78 | 7.78 | 0.13% | 34,597,350 |
| Jan 8, 2026 | 7.57 | 7.97 | 7.57 | 7.77 | 7.77 | 2.64% | 54,408,680 |
| Jan 7, 2026 | 7.62 | 7.70 | 7.54 | 7.57 | 7.57 | -0.53% | 30,128,260 |
| Jan 6, 2026 | 7.53 | 7.63 | 7.50 | 7.61 | 7.61 | 0.93% | 26,493,700 |
| Jan 5, 2026 | 7.53 | 7.69 | 7.51 | 7.54 | 7.54 | 0.67% | 24,570,330 |
| Dec 31, 2025 | 7.66 | 7.68 | 7.46 | 7.49 | 7.49 | -1.96% | 26,595,430 |
| Dec 30, 2025 | 7.65 | 7.70 | 7.62 | 7.64 | 7.64 | -0.65% | 19,595,660 |
| Dec 29, 2025 | 7.65 | 7.83 | 7.60 | 7.69 | 7.69 | 0.39% | 28,977,870 |
| Dec 26, 2025 | 7.68 | 7.73 | 7.61 | 7.66 | 7.66 | -0.78% | 23,653,300 |
| Dec 25, 2025 | 7.68 | 7.73 | 7.50 | 7.72 | 7.72 | 0.26% | 34,583,700 |
| Dec 24, 2025 | 7.61 | 7.78 | 7.61 | 7.70 | 7.70 | 0.65% | 21,941,580 |
| Dec 23, 2025 | 7.70 | 7.74 | 7.61 | 7.65 | 7.65 | -0.91% | 23,778,950 |
| Dec 22, 2025 | 7.81 | 7.95 | 7.70 | 7.72 | 7.72 | -1.66% | 41,698,940 |
| Dec 19, 2025 | 7.61 | 7.97 | 7.61 | 7.85 | 7.85 | 3.29% | 33,400,710 |
| Dec 18, 2025 | 7.89 | 8.02 | 7.57 | 7.60 | 7.60 | -4.28% | 37,624,900 |
| Dec 17, 2025 | 7.98 | 7.99 | 7.83 | 7.94 | 7.94 | -0.87% | 22,551,666 |
| Dec 16, 2025 | 7.90 | 8.04 | 7.81 | 8.01 | 8.01 | 1.52% | 33,337,980 |
| Dec 15, 2025 | 7.93 | 7.95 | 7.76 | 7.89 | 7.89 | -1.38% | 29,276,080 |
| Dec 12, 2025 | 8.09 | 8.18 | 7.94 | 8.00 | 8.00 | -2.20% | 36,994,050 |
| Dec 11, 2025 | 8.35 | 8.43 | 8.18 | 8.18 | 8.18 | -2.73% | 44,841,790 |
| Dec 10, 2025 | 8.15 | 8.56 | 8.15 | 8.41 | 8.41 | 1.57% | 59,904,780 |
| Dec 9, 2025 | 8.11 | 8.50 | 8.07 | 8.28 | 8.28 | 1.47% | 58,113,380 |
| Dec 8, 2025 | 8.10 | 8.22 | 8.00 | 8.16 | 8.16 | 0.87% | 43,525,480 |
| Dec 5, 2025 | 8.15 | 8.20 | 7.94 | 8.09 | 8.09 | -2.41% | 50,192,720 |
| Dec 4, 2025 | 7.87 | 8.39 | 7.74 | 8.29 | 8.29 | 5.74% | 86,141,680 |
| Dec 3, 2025 | 7.94 | 8.00 | 7.78 | 7.84 | 7.84 | -1.63% | 26,279,290 |
| Dec 2, 2025 | 8.10 | 8.15 | 7.93 | 7.97 | 7.97 | -2.21% | 36,338,690 |
| Dec 1, 2025 | 8.19 | 8.44 | 8.12 | 8.15 | 8.15 | -0.49% | 47,010,440 |
| Nov 28, 2025 | 8.18 | 8.27 | 8.08 | 8.19 | 8.19 | 0.12% | 46,055,916 |
| Nov 27, 2025 | 8.17 | 8.39 | 8.12 | 8.18 | 8.18 | -1.33% | 97,388,250 |
| Nov 26, 2025 | 7.82 | 8.59 | 7.62 | 8.29 | 8.29 | 6.15% | 120,918,500 |
| Nov 25, 2025 | 7.58 | 8.03 | 7.55 | 7.81 | 7.81 | 2.90% | 33,731,260 |
| Nov 24, 2025 | 7.46 | 7.65 | 7.37 | 7.59 | 7.59 | 2.43% | 25,899,320 |
| Nov 21, 2025 | 7.53 | 7.69 | 7.33 | 7.41 | 7.41 | -3.01% | 25,044,533 |
| Nov 20, 2025 | 7.78 | 7.79 | 7.51 | 7.64 | 7.64 | 0.13% | 23,745,800 |
| Nov 19, 2025 | 7.94 | 7.99 | 7.61 | 7.63 | 7.63 | -4.63% | 40,752,320 |
| Nov 18, 2025 | 8.02 | 8.13 | 7.94 | 8.00 | 8.00 | -0.87% | 37,471,970 |
| Nov 17, 2025 | 7.80 | 8.11 | 7.78 | 8.07 | 8.07 | 3.33% | 71,745,390 |
| Nov 14, 2025 | 7.28 | 8.07 | 7.25 | 7.81 | 7.81 | 6.40% | 96,309,880 |
| Nov 13, 2025 | 7.30 | 7.39 | 7.23 | 7.34 | 7.34 | 0.55% | 15,803,090 |
| Nov 12, 2025 | 7.43 | 7.44 | 7.29 | 7.30 | 7.30 | -2.28% | 20,399,260 |
| Nov 11, 2025 | 7.44 | 7.50 | 7.41 | 7.47 | 7.47 | 0.27% | 15,895,460 |
| Nov 10, 2025 | 7.40 | 7.50 | 7.34 | 7.45 | 7.45 | 0.54% | 17,662,820 |
| Nov 7, 2025 | 7.50 | 7.51 | 7.37 | 7.41 | 7.41 | -1.85% | 20,894,500 |
| Nov 6, 2025 | 7.46 | 7.69 | 7.43 | 7.55 | 7.55 | 1.89% | 31,049,870 |
| Nov 5, 2025 | 7.40 | 7.46 | 7.33 | 7.41 | 7.41 | -0.80% | 19,739,000 |
| Nov 4, 2025 | 7.58 | 7.61 | 7.41 | 7.47 | 7.47 | -1.97% | 20,316,100 |
| Nov 3, 2025 | 7.58 | 7.63 | 7.50 | 7.62 | 7.62 | 0.40% | 18,948,100 |
| Oct 31, 2025 | 7.55 | 7.64 | 7.44 | 7.59 | 7.59 | 1.07% | 21,243,000 |
| Oct 30, 2025 | 7.49 | 7.68 | 7.45 | 7.51 | 7.51 | 1.08% | 32,321,160 |
| Oct 29, 2025 | 7.50 | 7.50 | 7.40 | 7.43 | 7.43 | -0.93% | 21,106,700 |
| Oct 28, 2025 | 7.46 | 7.58 | 7.43 | 7.50 | 7.50 | - | 16,167,740 |
| Oct 27, 2025 | 7.60 | 7.66 | 7.40 | 7.50 | 7.50 | -1.32% | 27,873,770 |
| Oct 24, 2025 | 7.68 | 7.69 | 7.59 | 7.60 | 7.60 | -0.26% | 15,933,040 |
| Oct 23, 2025 | 7.50 | 7.62 | 7.39 | 7.62 | 7.62 | 0.79% | 17,719,260 |
| Oct 22, 2025 | 7.52 | 7.67 | 7.45 | 7.56 | 7.56 | 0.53% | 17,281,700 |
| Oct 21, 2025 | 7.36 | 7.56 | 7.33 | 7.52 | 7.52 | 2.31% | 18,997,460 |
| Oct 20, 2025 | 7.32 | 7.43 | 7.31 | 7.35 | 7.35 | 1.24% | 14,553,870 |
| Oct 17, 2025 | 7.56 | 7.58 | 7.25 | 7.26 | 7.26 | -3.84% | 22,108,740 |
| Oct 16, 2025 | 7.71 | 7.71 | 7.53 | 7.55 | 7.55 | -2.45% | 18,378,400 |
| Oct 15, 2025 | 7.58 | 7.75 | 7.46 | 7.74 | 7.74 | 2.11% | 21,914,180 |
| Oct 14, 2025 | 7.83 | 7.92 | 7.55 | 7.58 | 7.58 | -3.07% | 32,181,910 |
| Oct 13, 2025 | 7.64 | 7.87 | 7.61 | 7.82 | 7.82 | -3.10% | 34,700,300 |
| Oct 10, 2025 | 8.12 | 8.18 | 8.03 | 8.07 | 8.07 | -1.10% | 25,067,000 |
| Oct 9, 2025 | 8.10 | 8.23 | 8.03 | 8.16 | 8.16 | 0.74% | 28,261,130 |