Shanghai - Delayed Quote CNY

China First Heavy Industries (601106.SS)

2.7100
+0.0100
+(0.37%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 14, 20252.70002.72002.68002.71002.710033,346,401
May 13, 20252.74002.75002.69002.70002.700038,539,624
May 12, 20252.66002.75002.66002.73002.730057,473,988
May 9, 20252.70002.70002.66002.66002.660023,242,871
May 8, 20252.68002.71002.66002.69002.690035,217,901
May 7, 20252.66002.70002.63002.68002.680044,823,816
May 6, 20252.59002.66002.59002.65002.650049,879,233
Apr 30, 20252.61002.63002.58002.58002.580028,815,610
Apr 29, 20252.62002.66002.60002.61002.610032,063,300
Apr 28, 20252.68002.75002.62002.64002.640067,769,788
Apr 25, 20252.61002.64002.60002.62002.620032,510,800
Apr 24, 20252.61002.65002.58002.61002.610038,091,102
Apr 23, 20252.61002.63002.59002.61002.610022,960,410
Apr 22, 20252.61002.62002.59002.61002.610022,871,987
Apr 21, 20252.59002.62002.58002.60002.600015,144,976
Apr 18, 20252.59002.61002.57002.60002.600019,152,301
Apr 17, 20252.58002.61002.57002.59002.590019,038,585
Apr 16, 20252.61002.62002.55002.59002.590026,054,900
Apr 15, 20252.66002.66002.60002.62002.620029,123,886
Apr 14, 20252.61002.68002.61002.65002.650048,383,001
Apr 11, 20252.58002.64002.58002.60002.600028,633,266
Apr 10, 20252.65002.67002.61002.61002.610053,206,719
Apr 9, 20252.51002.64002.45002.62002.620072,725,568
Apr 8, 20252.51002.56002.46002.54002.540061,037,800
Apr 7, 20252.64002.70002.51002.51002.510079,172,400
Apr 3, 20252.75002.88002.74002.79002.790056,114,666
Apr 2, 20252.80002.82002.76002.77002.770047,898,500
Apr 1, 20252.78002.86002.75002.82002.820069,073,685
Mar 31, 20252.83002.87002.76002.79002.790062,878,925
Mar 28, 20252.89002.90002.81002.85002.850068,951,233
Mar 27, 20252.99003.00002.89002.90002.900089,710,910
Mar 26, 20253.08003.08002.97003.02003.0200173,901,590
Mar 25, 20252.80003.10002.77003.10003.1000109,528,300
Mar 24, 20252.92002.95002.77002.82002.820088,892,262
Mar 21, 20252.85003.02002.84002.91002.9100121,295,757
Mar 20, 20252.73002.92002.72002.82002.820090,101,831
Mar 19, 20252.73002.75002.72002.73002.730026,033,347
Mar 18, 20252.77002.78002.73002.74002.740027,430,183
Mar 17, 20252.78002.81002.76002.76002.760036,977,861
Mar 14, 20252.69002.78002.68002.77002.770055,081,612
Mar 13, 20252.74002.74002.68002.70002.700037,119,465
Mar 12, 20252.76002.78002.73002.73002.730025,539,714
Mar 11, 20252.70002.76002.69002.76002.760032,034,982
Mar 10, 20252.73002.75002.71002.72002.720030,409,351
Mar 7, 20252.73002.78002.70002.73002.730037,361,051
Mar 6, 20252.73002.74002.69002.73002.730033,655,655
Mar 5, 20252.74002.75002.68002.72002.720037,417,961
Mar 4, 20252.70002.75002.68002.74002.740032,139,157
Mar 3, 20252.71002.74002.69002.70002.700034,252,400
Feb 28, 20252.75002.77002.70002.71002.710033,183,000
Feb 27, 20252.80002.82002.72002.77002.770037,103,477
Feb 26, 20252.75002.81002.75002.80002.800030,786,285
Feb 25, 20252.77002.81002.74002.76002.760029,891,532
Feb 24, 20252.76002.82002.74002.78002.780040,619,118
Feb 21, 20252.75002.76002.71002.75002.750025,837,616
Feb 20, 20252.77002.77002.72002.74002.740029,841,650
Feb 19, 20252.70002.77002.69002.77002.770034,600,351
Feb 18, 20252.78002.78002.69002.70002.700031,478,300
Feb 17, 20252.74002.80002.72002.78002.780039,113,423
Feb 14, 20252.75002.76002.71002.73002.730027,623,822
Feb 13, 20252.76002.79002.75002.75002.750031,588,450
Feb 12, 20252.75002.76002.72002.76002.760023,654,700
Feb 11, 20252.78002.79002.71002.74002.740028,931,740
Feb 10, 20252.74002.80002.73002.76002.760039,022,110
Feb 7, 20252.72002.75002.69002.73002.730040,014,469
Feb 6, 20252.67002.72002.64002.72002.720029,583,745
Feb 5, 20252.65002.70002.63002.67002.670035,437,140
Jan 27, 20252.67002.72002.63002.63002.630026,816,940
Jan 24, 20252.63002.68002.61002.67002.670029,895,383
Jan 23, 20252.66002.72002.62002.63002.630038,328,900
Jan 22, 20252.65002.65002.61002.64002.640025,482,531
Jan 21, 20252.69002.69002.63002.66002.660030,327,764
Jan 20, 20252.73002.74002.62002.67002.670057,965,400
Jan 17, 20252.74002.76002.71002.73002.730025,941,382
Jan 16, 20252.73002.80002.72002.74002.740030,827,900
Jan 15, 20252.78002.78002.70002.72002.720031,787,902
Jan 14, 20252.70002.79002.69002.78002.780034,655,200
Jan 13, 20252.65002.72002.62002.69002.690032,346,500
Jan 10, 20252.72002.75002.65002.66002.660024,250,300
Jan 9, 20252.71002.75002.68002.72002.720026,294,442
Jan 8, 20252.76002.77002.66002.72002.720041,304,688
Jan 7, 20252.75002.78002.70002.77002.770036,681,604
Jan 6, 20252.74002.76002.70002.76002.760038,894,314
Jan 3, 20252.83002.85002.73002.75002.750045,118,958
Jan 2, 20252.91002.93002.79002.82002.820043,005,703
Dec 31, 20243.00003.02002.90002.91002.910035,332,705
Dec 30, 20243.04003.05002.96002.99002.990034,335,901
Dec 27, 20242.97003.06002.96003.03003.030034,611,400
Dec 26, 20242.97002.99002.95002.97002.970024,072,700
Dec 25, 20243.04003.04002.95002.98002.980043,617,730
Dec 24, 20243.04003.07003.01003.04003.040027,369,700
Dec 23, 20243.08003.09003.02003.03003.030035,937,518
Dec 20, 20243.15003.16003.07003.08003.080041,417,401
Dec 19, 20243.11003.17003.10003.15003.150033,069,602
Dec 18, 20243.16003.20003.14003.15003.150030,258,722
Dec 17, 20243.16003.19003.12003.14003.140037,352,795
Dec 16, 20243.18003.21003.15003.17003.170033,793,739
Dec 13, 20243.27003.27003.17003.17003.170044,845,630
Dec 12, 20243.29003.29003.25003.28003.280029,939,949
Dec 11, 20243.24003.31003.22003.30003.300046,445,896
Dec 10, 20243.35003.38003.24003.24003.240058,098,052
Dec 9, 20243.30003.39003.22003.26003.260055,585,101
Dec 6, 20243.22003.30003.21003.29003.290046,184,600
Dec 5, 20243.17003.22003.16003.21003.210033,259,301
Dec 4, 20243.20003.23003.15003.18003.180033,345,600
Dec 3, 20243.22003.24003.16003.21003.210036,473,689
Dec 2, 20243.12003.24003.12003.21003.210053,354,283
Nov 29, 20243.08003.14003.04003.12003.120043,090,510
Nov 28, 20243.10003.13003.08003.09003.090032,027,976
Nov 27, 20243.05003.10003.00003.10003.100041,029,700
Nov 26, 20243.07003.11003.04003.06003.060030,040,000
Nov 25, 20243.07003.09003.02003.07003.070043,100,601
Nov 22, 20243.18003.19003.06003.07003.070046,287,600
Nov 21, 20243.20003.21003.14003.18003.180042,886,507
Nov 20, 20243.19003.21003.16003.19003.190046,838,000
Nov 19, 20243.20003.20003.10003.18003.180065,203,522
Nov 18, 20243.19003.30003.15003.18003.180065,651,074
Nov 15, 20243.26003.30003.18003.20003.200060,151,373
Nov 14, 20243.38003.38003.26003.28003.280058,721,185
Nov 13, 20243.35003.41003.33003.38003.380054,668,752
Nov 12, 20243.52003.52003.34003.37003.370092,741,193
Nov 11, 20243.56003.64003.48003.52003.520090,517,055
Nov 8, 20243.62003.72003.52003.58003.5800133,909,044
Nov 7, 20243.36003.68003.35003.59003.5900172,736,660
Nov 6, 20243.35003.43003.29003.38003.380093,783,482
Nov 5, 20243.20003.36003.19003.34003.3400101,987,710
Nov 4, 20243.17003.28003.13003.22003.220058,444,043
Nov 1, 20243.19003.23003.13003.16003.160068,264,643
Oct 31, 20243.14003.22003.13003.20003.200073,174,076
Oct 30, 20243.10003.20003.08003.16003.160055,645,742
Oct 29, 20243.23003.23003.10003.11003.110065,830,800
Oct 28, 20243.09003.24003.08003.24003.2400104,498,131
Oct 25, 20243.07003.10003.06003.08003.080040,476,500
Oct 24, 20243.04003.08003.03003.07003.070040,769,314
Oct 23, 20243.01003.11002.99003.06003.060070,012,524
Oct 22, 20242.98003.03002.96003.00003.000044,499,660
Oct 21, 20242.99003.03002.96002.98002.980060,598,024
Oct 18, 20242.92003.04002.88002.99002.990077,002,208
Oct 17, 20243.02003.03002.93002.94002.940060,690,019
Oct 16, 20242.99003.07002.97003.00003.000064,058,788
Oct 15, 20243.08003.12003.01003.02003.020063,338,111
Oct 14, 20243.09003.15003.04003.10003.100082,256,870
Oct 11, 20243.19003.21003.05003.07003.0700112,431,138
Oct 10, 20243.15003.51002.95003.30003.3000229,495,138
Oct 9, 20243.30003.40003.06003.23003.2300323,072,907
Oct 8, 20243.14003.14003.14003.14003.140027,318,105
Sep 30, 20242.85002.85002.80002.85002.850055,356,308
Sep 27, 20242.56002.61002.53002.59002.590039,537,700
Sep 26, 20242.46002.54002.45002.53002.530042,773,006
Sep 25, 20242.40002.52002.40002.47002.470044,464,500
Sep 24, 20242.32002.40002.31002.39002.390030,803,423
Sep 23, 20242.31002.32002.29002.31002.310011,640,800
Sep 20, 20242.33002.33002.29002.31002.310012,708,200
Sep 19, 20242.27002.32002.25002.32002.320021,074,000
Sep 18, 20242.28002.28002.22002.27002.270012,799,800
Sep 13, 20242.25002.29002.25002.27002.270019,339,284
Sep 12, 20242.23002.28002.22002.26002.260018,201,503
Sep 11, 20242.23002.25002.21002.22002.220013,052,183
Sep 10, 20242.23002.25002.21002.25002.250015,684,300
Sep 9, 20242.24002.26002.22002.23002.230012,261,099
Sep 6, 20242.29002.29002.25002.25002.250015,565,208
Sep 5, 20242.29002.30002.27002.28002.280013,704,200
Sep 4, 20242.28002.30002.27002.29002.290016,099,885
Sep 3, 20242.26002.29002.26002.28002.280014,629,407
Sep 2, 20242.30002.30002.25002.25002.250016,155,194
Aug 30, 20242.28002.33002.27002.30002.300020,165,650
Aug 29, 20242.28002.30002.26002.28002.280011,627,599
Aug 28, 20242.25002.30002.24002.28002.280014,024,300
Aug 27, 20242.29002.29002.24002.25002.250013,513,900
Aug 26, 20242.30002.31002.28002.29002.290011,134,700
Aug 23, 20242.29002.31002.27002.30002.300014,852,901
Aug 22, 20242.29002.31002.28002.29002.290014,767,769
Aug 21, 20242.32002.33002.28002.29002.290014,201,400
Aug 20, 20242.38002.40002.31002.33002.330021,986,200
Aug 19, 20242.35002.38002.34002.35002.350014,312,600
Aug 16, 20242.39002.40002.35002.35002.350015,264,300
Aug 15, 20242.35002.40002.34002.39002.390018,861,000
Aug 14, 20242.37002.39002.35002.35002.350011,760,820
Aug 13, 20242.36002.39002.35002.38002.380013,899,500
Aug 12, 20242.38002.40002.36002.37002.370011,398,348
Aug 9, 20242.40002.42002.38002.38002.380012,727,900
Aug 8, 20242.39002.41002.37002.39002.390015,376,900
Aug 7, 20242.43002.44002.39002.41002.410018,953,700
Aug 6, 20242.40002.44002.40002.44002.440022,457,350
Aug 5, 20242.44002.48002.39002.39002.390027,819,350
Aug 2, 20242.45002.48002.43002.45002.450020,123,988
Aug 1, 20242.42002.46002.42002.45002.450026,034,047
Jul 31, 20242.38002.43002.38002.42002.420026,756,484
Jul 30, 20242.37002.40002.34002.39002.390016,796,000
Jul 29, 20242.35002.39002.35002.37002.370020,466,200
Jul 26, 20242.29002.35002.28002.35002.350022,387,200
Jul 25, 20242.27002.31002.26002.28002.280014,948,200
Jul 24, 20242.27002.30002.24002.27002.270018,858,130
Jul 23, 20242.30002.32002.26002.27002.270013,277,600
Jul 22, 20242.28002.31002.27002.30002.300014,285,500
Jul 19, 20242.27002.29002.25002.28002.280013,925,600
Jul 18, 20242.24002.27002.22002.27002.270016,813,220
Jul 17, 20242.25002.27002.23002.25002.250012,840,600
Jul 16, 20242.26002.28002.24002.25002.250011,454,400
Jul 15, 20242.29002.30002.25002.26002.260013,642,215
Jul 12, 20242.29002.33002.28002.30002.300015,137,450
Jul 11, 20242.23002.30002.22002.29002.290032,208,692
Jul 10, 20242.25002.25002.19002.20002.200024,771,200
Jul 9, 20242.26002.28002.21002.27002.270018,816,406
Jul 8, 20242.32002.32002.26002.27002.270015,860,178
Jul 5, 20242.32002.32002.32002.32002.3200-
Jul 4, 20242.35002.37002.30002.32002.320015,164,875
Jul 3, 20242.36002.38002.35002.35002.350011,883,700
Jul 2, 20242.33002.36002.32002.36002.360013,722,800
Jul 1, 20242.30002.35002.29002.34002.340017,520,489
Jun 28, 20242.29002.33002.28002.31002.310014,172,600
Jun 27, 20242.33002.33002.28002.30002.300013,726,402
Jun 26, 20242.31002.33002.28002.32002.320012,945,450
Jun 25, 20242.29002.34002.28002.32002.320019,958,000
Jun 24, 20242.35002.35002.28002.29002.290021,552,366
Jun 21, 20242.35002.37002.34002.36002.360011,355,326
Jun 20, 20242.39002.39002.33002.35002.350017,423,900
Jun 19, 20242.41002.42002.38002.39002.39009,481,900
Jun 18, 20242.37002.42002.36002.40002.400012,621,976
Jun 17, 20242.38002.40002.36002.37002.370013,619,812
Jun 14, 20242.37002.40002.35002.38002.380015,594,375
Jun 13, 20242.40002.40002.36002.37002.370015,704,201
Jun 12, 20242.41002.42002.36002.39002.390022,203,909
Jun 11, 20242.46002.47002.40002.41002.410018,123,601
Jun 7, 20242.41002.48002.40002.47002.470023,293,292
Jun 6, 20242.47002.47002.39002.40002.400028,984,555
Jun 5, 20242.49002.49002.46002.46002.460012,530,001
Jun 4, 20242.47002.50002.45002.49002.490017,670,044
Jun 3, 20242.53002.54002.46002.47002.470027,178,574
May 31, 20242.53002.56002.53002.54002.540013,147,865
May 30, 20242.52002.55002.51002.53002.530011,331,391
May 29, 20242.55002.56002.52002.52002.520014,570,000
May 28, 20242.56002.56002.53002.55002.550012,054,417
May 27, 20242.56002.57002.52002.56002.560013,744,996
May 24, 20242.55002.57002.54002.55002.550013,281,100
May 23, 20242.60002.60002.53002.55002.550029,567,620
May 22, 20242.61002.62002.59002.60002.600017,838,700
May 21, 20242.64002.64002.60002.61002.610023,748,830
May 20, 20242.65002.67002.63002.63002.630021,696,682
May 17, 20242.62002.65002.60002.65002.650021,562,682
May 16, 20242.64002.65002.62002.62002.620021,877,000
May 15, 20242.66002.68002.63002.63002.630021,469,400
May 14, 20242.66002.69002.66002.66002.660014,129,882