Shanghai - Delayed Quote CNY
CITIC Heavy Industries Co., Ltd. (601608.SS)
4.4100
+0.0100
+(0.23%)
As of 11:29:53 AM GMT+8. Market Open.
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 4.3900 | 4.4400 | 4.3800 | 4.4100 | 4.4100 | 24,862,894 |
| Jun 3, 2025 | 4.3700 | 4.4100 | 4.3400 | 4.4000 | 4.4000 | 38,159,000 |
| May 30, 2025 | 4.4800 | 4.4900 | 4.3800 | 4.3900 | 4.3900 | 68,918,642 |
| May 29, 2025 | 4.4100 | 4.5300 | 4.4100 | 4.5000 | 4.5000 | 78,882,535 |
| May 28, 2025 | 4.4100 | 4.4900 | 4.3900 | 4.4300 | 4.4300 | 59,760,060 |
| May 27, 2025 | 4.4500 | 4.4500 | 4.3700 | 4.4000 | 4.4000 | 44,637,099 |
| May 26, 2025 | 4.4100 | 4.4600 | 4.3900 | 4.4400 | 4.4400 | 45,296,244 |
| May 23, 2025 | 4.5000 | 4.5100 | 4.3900 | 4.4100 | 4.4100 | 57,128,724 |
| May 22, 2025 | 4.5600 | 4.5700 | 4.4600 | 4.4600 | 4.4600 | 74,964,000 |
| May 21, 2025 | 4.6700 | 4.6700 | 4.5500 | 4.5800 | 4.5800 | 91,278,310 |
| May 20, 2025 | 4.5900 | 4.7200 | 4.5400 | 4.6700 | 4.6700 | 120,426,269 |
| May 19, 2025 | 4.5800 | 4.6100 | 4.4900 | 4.5700 | 4.5700 | 59,403,123 |
| May 16, 2025 | 4.5000 | 4.6900 | 4.4900 | 4.5800 | 4.5800 | 101,792,508 |
| May 15, 2025 | 4.6200 | 4.6200 | 4.5000 | 4.5200 | 4.5200 | 72,931,297 |
| May 14, 2025 | 4.6000 | 4.6500 | 4.5700 | 4.6400 | 4.6400 | 79,361,815 |
| May 13, 2025 | 4.7600 | 4.7700 | 4.5800 | 4.6000 | 4.6000 | 100,308,148 |
| May 12, 2025 | 4.5800 | 4.7800 | 4.5800 | 4.6800 | 4.6800 | 139,123,071 |
| May 9, 2025 | 4.6700 | 4.6700 | 4.5400 | 4.5500 | 4.5500 | 65,373,836 |
| May 8, 2025 | 4.6300 | 4.7000 | 4.5900 | 4.6600 | 4.6600 | 98,058,250 |
| May 7, 2025 | 4.6000 | 4.6400 | 4.5300 | 4.6300 | 4.6300 | 106,840,301 |
| May 6, 2025 | 4.4000 | 4.6400 | 4.3900 | 4.5800 | 4.5800 | 148,241,689 |
| Apr 30, 2025 | 4.3900 | 4.4100 | 4.3600 | 4.3700 | 4.3700 | 56,095,154 |
| Apr 29, 2025 | 4.3400 | 4.4200 | 4.3100 | 4.3900 | 4.3900 | 54,459,390 |
| Apr 28, 2025 | 4.4900 | 4.4900 | 4.3600 | 4.3700 | 4.3700 | 66,040,853 |
| Apr 25, 2025 | 4.4300 | 4.4900 | 4.3800 | 4.4400 | 4.4400 | 71,654,063 |
| Apr 24, 2025 | 4.5000 | 4.5700 | 4.4100 | 4.4300 | 4.4300 | 93,337,815 |
| Apr 23, 2025 | 4.4400 | 4.5700 | 4.4300 | 4.5200 | 4.5200 | 118,980,050 |
| Apr 22, 2025 | 4.4600 | 4.4800 | 4.4000 | 4.4000 | 4.4000 | 71,973,550 |
| Apr 21, 2025 | 4.4000 | 4.5200 | 4.3800 | 4.4900 | 4.4900 | 107,385,427 |
| Apr 18, 2025 | 4.3300 | 4.5400 | 4.2800 | 4.4500 | 4.4500 | 117,028,531 |
| Apr 17, 2025 | 4.3500 | 4.4400 | 4.3200 | 4.3300 | 4.3300 | 68,172,767 |
| Apr 16, 2025 | 4.4500 | 4.4600 | 4.3100 | 4.3700 | 4.3700 | 85,350,625 |
| Apr 15, 2025 | 4.5700 | 4.6000 | 4.4300 | 4.4800 | 4.4800 | 92,946,731 |
| Apr 14, 2025 | 4.6300 | 4.6900 | 4.5500 | 4.5700 | 4.5700 | 131,964,701 |
| Apr 11, 2025 | 4.4100 | 4.5500 | 4.3600 | 4.4900 | 4.4900 | 146,088,930 |
| Apr 10, 2025 | 4.3900 | 4.5700 | 4.3900 | 4.4300 | 4.4300 | 194,753,362 |
| Apr 9, 2025 | 4.0600 | 4.4800 | 3.8700 | 4.3700 | 4.3700 | 238,572,859 |
| Apr 8, 2025 | 4.0700 | 4.1700 | 3.9700 | 4.1400 | 4.1400 | 179,668,336 |
| Apr 7, 2025 | 4.1800 | 4.2900 | 4.1300 | 4.1300 | 4.1300 | 107,965,073 |
| Apr 3, 2025 | 4.6700 | 4.7800 | 4.5700 | 4.5900 | 4.5900 | 164,796,699 |
| Apr 2, 2025 | 4.6900 | 4.9100 | 4.6500 | 4.7600 | 4.7600 | 197,435,577 |
| Apr 1, 2025 | 4.7500 | 4.7900 | 4.6700 | 4.7100 | 4.7100 | 178,976,645 |
| Mar 31, 2025 | 4.9700 | 5.0200 | 4.6700 | 4.7100 | 4.7100 | 301,822,008 |
| Mar 28, 2025 | 5.6000 | 5.8300 | 5.1800 | 5.1800 | 5.1800 | 364,528,184 |
| Mar 27, 2025 | 6.2300 | 6.2300 | 5.6800 | 5.7600 | 5.7600 | 492,874,383 |
| Mar 26, 2025 | 5.6400 | 6.1100 | 5.6000 | 6.1100 | 6.1100 | 548,751,234 |
| Mar 25, 2025 | 5.4800 | 6.2500 | 5.4800 | 5.5500 | 5.5500 | 523,422,997 |
| Mar 24, 2025 | 5.7900 | 5.7900 | 5.3900 | 5.7900 | 5.7900 | 595,943,355 |
| Mar 21, 2025 | 4.8500 | 5.2600 | 4.8500 | 5.2600 | 5.2600 | 171,325,141 |
| Mar 20, 2025 | 4.6500 | 4.9500 | 4.6400 | 4.7800 | 4.7800 | 133,715,867 |
| Mar 19, 2025 | 4.6600 | 4.7600 | 4.6300 | 4.6600 | 4.6600 | 82,095,691 |
| Mar 18, 2025 | 4.5800 | 4.7100 | 4.5600 | 4.6400 | 4.6400 | 78,250,219 |
| Mar 17, 2025 | 4.6200 | 4.6400 | 4.5400 | 4.5500 | 4.5500 | 57,921,776 |
| Mar 14, 2025 | 4.5200 | 4.6500 | 4.4600 | 4.6000 | 4.6000 | 64,596,609 |
| Mar 13, 2025 | 4.6200 | 4.6300 | 4.4600 | 4.5100 | 4.5100 | 69,882,453 |
| Mar 12, 2025 | 4.7100 | 4.7200 | 4.6200 | 4.6400 | 4.6400 | 53,412,832 |
| Mar 11, 2025 | 4.5800 | 4.7100 | 4.5500 | 4.6700 | 4.6700 | 57,971,488 |
| Mar 10, 2025 | 4.6100 | 4.6400 | 4.5500 | 4.6100 | 4.6100 | 57,215,864 |
| Mar 7, 2025 | 4.6400 | 4.7400 | 4.5900 | 4.6100 | 4.6100 | 78,558,117 |
| Mar 6, 2025 | 4.6100 | 4.7000 | 4.5900 | 4.6500 | 4.6500 | 100,922,650 |
| Mar 5, 2025 | 4.4800 | 4.7600 | 4.4600 | 4.6100 | 4.6100 | 124,876,846 |
| Mar 4, 2025 | 4.3900 | 4.5200 | 4.3700 | 4.5000 | 4.5000 | 74,203,288 |
| Mar 3, 2025 | 4.3700 | 4.4400 | 4.3300 | 4.3700 | 4.3700 | 55,904,156 |
| Feb 28, 2025 | 4.4800 | 4.5400 | 4.3500 | 4.3700 | 4.3700 | 80,519,798 |
| Feb 27, 2025 | 4.4700 | 4.5300 | 4.3800 | 4.4600 | 4.4600 | 78,099,043 |
| Feb 26, 2025 | 4.3500 | 4.5000 | 4.3100 | 4.4600 | 4.4600 | 69,919,430 |
| Feb 25, 2025 | 4.3400 | 4.4100 | 4.3100 | 4.3500 | 4.3500 | 49,782,370 |
| Feb 24, 2025 | 4.3800 | 4.4500 | 4.3500 | 4.3800 | 4.3800 | 68,950,304 |
| Feb 21, 2025 | 4.1900 | 4.4600 | 4.1800 | 4.3500 | 4.3500 | 92,448,180 |
| Feb 20, 2025 | 4.2500 | 4.2500 | 4.1700 | 4.1900 | 4.1900 | 48,860,788 |
| Feb 19, 2025 | 4.0800 | 4.2600 | 4.0800 | 4.2600 | 4.2600 | 60,909,378 |
| Feb 18, 2025 | 4.1200 | 4.1800 | 4.0700 | 4.1000 | 4.1000 | 39,343,086 |
| Feb 17, 2025 | 4.1000 | 4.1500 | 4.0700 | 4.1400 | 4.1400 | 30,412,554 |
| Feb 14, 2025 | 4.1100 | 4.1200 | 4.0600 | 4.1100 | 4.1100 | 25,558,651 |
| Feb 13, 2025 | 4.1500 | 4.1900 | 4.1000 | 4.1000 | 4.1000 | 32,409,314 |
| Feb 12, 2025 | 4.1200 | 4.1500 | 4.0800 | 4.1500 | 4.1500 | 34,697,052 |
| Feb 11, 2025 | 4.1400 | 4.1600 | 4.0800 | 4.1200 | 4.1200 | 30,365,245 |
| Feb 10, 2025 | 4.1300 | 4.2100 | 4.1100 | 4.1500 | 4.1500 | 38,275,945 |
| Feb 7, 2025 | 4.0500 | 4.1800 | 4.0500 | 4.1400 | 4.1400 | 48,537,430 |
| Feb 6, 2025 | 3.9400 | 4.1200 | 3.9200 | 4.0800 | 4.0800 | 60,687,264 |
| Feb 5, 2025 | 3.9400 | 3.9600 | 3.8900 | 3.9500 | 3.9500 | 32,604,850 |
| Jan 27, 2025 | 3.9700 | 4.0200 | 3.8800 | 3.9100 | 3.9100 | 37,229,152 |
| Jan 24, 2025 | 3.8800 | 3.9700 | 3.8800 | 3.9600 | 3.9600 | 33,156,150 |
| Jan 23, 2025 | 3.9000 | 4.0200 | 3.8900 | 3.8900 | 3.8900 | 45,671,946 |
| Jan 22, 2025 | 3.9000 | 3.9600 | 3.8500 | 3.8600 | 3.8600 | 37,840,452 |
| Jan 21, 2025 | 3.9000 | 3.9600 | 3.8400 | 3.9000 | 3.9000 | 47,158,479 |
| Jan 20, 2025 | 3.9700 | 4.0000 | 3.8100 | 3.8700 | 3.8700 | 63,438,434 |
| Jan 17, 2025 | 3.9500 | 4.0000 | 3.9000 | 3.9600 | 3.9600 | 24,600,562 |
| Jan 16, 2025 | 3.9700 | 4.0600 | 3.9400 | 3.9700 | 3.9700 | 28,715,005 |
| Jan 15, 2025 | 4.0400 | 4.0600 | 3.9400 | 3.9500 | 3.9500 | 28,426,327 |
| Jan 14, 2025 | 3.9000 | 4.0500 | 3.8900 | 4.0500 | 4.0500 | 35,720,169 |
| Jan 13, 2025 | 3.8300 | 3.9500 | 3.7900 | 3.9000 | 3.9000 | 25,469,755 |
| Jan 10, 2025 | 3.9500 | 4.0000 | 3.8900 | 3.8900 | 3.8900 | 32,052,759 |
| Jan 9, 2025 | 3.9200 | 3.9700 | 3.8900 | 3.9300 | 3.9300 | 24,030,230 |
| Jan 8, 2025 | 4.0100 | 4.0100 | 3.8200 | 3.9500 | 3.9500 | 35,531,850 |
| Jan 7, 2025 | 3.9900 | 4.0100 | 3.9000 | 4.0000 | 4.0000 | 32,739,720 |
| Jan 6, 2025 | 3.9700 | 4.0600 | 3.9300 | 4.0100 | 4.0100 | 29,023,184 |
| Jan 3, 2025 | 4.0700 | 4.1000 | 3.9500 | 3.9700 | 3.9700 | 34,584,791 |
| Jan 2, 2025 | 4.2000 | 4.2100 | 4.0100 | 4.0600 | 4.0600 | 42,485,869 |
| Dec 31, 2024 | 4.3900 | 4.4100 | 4.2000 | 4.2000 | 4.2000 | 36,320,583 |
| Dec 30, 2024 | 4.4300 | 4.4300 | 4.3500 | 4.3900 | 4.3900 | 23,994,552 |
| Dec 27, 2024 | 4.4100 | 4.4800 | 4.3800 | 4.4300 | 4.4300 | 29,807,798 |
| Dec 26, 2024 | 4.2600 | 4.4200 | 4.2500 | 4.3800 | 4.3800 | 29,314,776 |
| Dec 25, 2024 | 4.3800 | 4.3800 | 4.2400 | 4.2700 | 4.2700 | 27,646,176 |
| Dec 24, 2024 | 4.2700 | 4.3700 | 4.2700 | 4.3600 | 4.3600 | 27,300,021 |
| Dec 23, 2024 | 4.3800 | 4.3900 | 4.2800 | 4.3000 | 4.3000 | 35,469,019 |
| Dec 20, 2024 | 4.4600 | 4.4600 | 4.3800 | 4.4000 | 4.4000 | 28,880,151 |
| Dec 19, 2024 | 4.4000 | 4.4700 | 4.3500 | 4.4500 | 4.4500 | 29,278,532 |
| Dec 18, 2024 | 4.4200 | 4.4800 | 4.4000 | 4.4400 | 4.4400 | 28,259,950 |
| Dec 17, 2024 | 4.4800 | 4.5100 | 4.3500 | 4.3800 | 4.3800 | 45,085,429 |
| Dec 16, 2024 | 4.4900 | 4.5300 | 4.4600 | 4.4800 | 4.4800 | 33,092,659 |
| Dec 13, 2024 | 4.5100 | 4.5500 | 4.4500 | 4.4900 | 4.4900 | 51,661,332 |
| Dec 12, 2024 | 4.6400 | 4.6500 | 4.5300 | 4.5500 | 4.5500 | 55,281,598 |
| Dec 11, 2024 | 4.6400 | 4.6800 | 4.5900 | 4.6500 | 4.6500 | 47,543,959 |
| Dec 10, 2024 | 4.8000 | 4.8000 | 4.6100 | 4.6300 | 4.6300 | 82,580,028 |
| Dec 9, 2024 | 4.7300 | 4.8000 | 4.6100 | 4.6500 | 4.6500 | 71,338,100 |
| Dec 6, 2024 | 4.6100 | 4.7500 | 4.6000 | 4.7000 | 4.7000 | 84,900,844 |
| Dec 5, 2024 | 4.5000 | 4.6600 | 4.4800 | 4.6100 | 4.6100 | 53,990,518 |
| Dec 4, 2024 | 4.4700 | 4.6400 | 4.4300 | 4.5000 | 4.5000 | 63,274,350 |
| Dec 3, 2024 | 4.4600 | 4.4900 | 4.4100 | 4.4700 | 4.4700 | 48,672,450 |
| Dec 2, 2024 | 4.3500 | 4.5300 | 4.3100 | 4.4600 | 4.4600 | 65,019,007 |
| Nov 29, 2024 | 4.1500 | 4.4900 | 4.1200 | 4.3500 | 4.3500 | 73,746,525 |
| Nov 28, 2024 | 4.1700 | 4.2000 | 4.1300 | 4.1500 | 4.1500 | 24,781,797 |
| Nov 27, 2024 | 4.0800 | 4.1700 | 4.0300 | 4.1700 | 4.1700 | 33,146,589 |
| Nov 26, 2024 | 4.1300 | 4.1600 | 4.0700 | 4.0900 | 4.0900 | 23,260,000 |
| Nov 25, 2024 | 4.1500 | 4.1800 | 4.0700 | 4.1400 | 4.1400 | 34,450,550 |
| Nov 22, 2024 | 4.3600 | 4.3700 | 4.1200 | 4.1500 | 4.1500 | 50,539,268 |
| Nov 21, 2024 | 4.3700 | 4.3900 | 4.3100 | 4.3500 | 4.3500 | 27,849,905 |
| Nov 20, 2024 | 4.3500 | 4.4000 | 4.3400 | 4.3800 | 4.3800 | 35,801,505 |
| Nov 19, 2024 | 4.3200 | 4.3700 | 4.2500 | 4.3700 | 4.3700 | 40,774,525 |
| Nov 18, 2024 | 4.3500 | 4.5000 | 4.2800 | 4.3200 | 4.3200 | 57,974,350 |
| Nov 15, 2024 | 4.4200 | 4.4600 | 4.3100 | 4.3200 | 4.3200 | 49,165,015 |
| Nov 14, 2024 | 4.6000 | 4.6100 | 4.4200 | 4.4400 | 4.4400 | 55,261,397 |
| Nov 13, 2024 | 4.6200 | 4.6500 | 4.5300 | 4.6100 | 4.6100 | 48,258,909 |
| Nov 12, 2024 | 4.7700 | 4.7800 | 4.5500 | 4.6100 | 4.6100 | 71,562,200 |
| Nov 11, 2024 | 4.7000 | 4.8600 | 4.6800 | 4.7500 | 4.7500 | 90,218,260 |
| Nov 8, 2024 | 4.9900 | 4.9900 | 4.6800 | 4.7100 | 4.7100 | 183,255,914 |
| Nov 7, 2024 | 4.4000 | 4.8500 | 4.3600 | 4.8500 | 4.8500 | 212,317,959 |
| Nov 6, 2024 | 4.4200 | 4.4700 | 4.3500 | 4.4100 | 4.4100 | 56,347,722 |
| Nov 5, 2024 | 4.3500 | 4.4300 | 4.3300 | 4.4300 | 4.4300 | 54,891,755 |
| Nov 4, 2024 | 4.2600 | 4.4100 | 4.2600 | 4.3600 | 4.3600 | 46,078,511 |
| Nov 1, 2024 | 4.3800 | 4.4300 | 4.2200 | 4.2900 | 4.2900 | 87,498,916 |
| Oct 31, 2024 | 4.1200 | 4.5700 | 4.1000 | 4.4200 | 4.4200 | 135,165,300 |
| Oct 30, 2024 | 4.1500 | 4.2300 | 4.1100 | 4.1500 | 4.1500 | 41,439,000 |
| Oct 29, 2024 | 4.2600 | 4.2800 | 4.1300 | 4.1500 | 4.1500 | 45,999,597 |
| Oct 28, 2024 | 4.1900 | 4.2500 | 4.1300 | 4.2300 | 4.2300 | 46,494,540 |
| Oct 25, 2024 | 4.0600 | 4.2200 | 4.0500 | 4.1700 | 4.1700 | 53,771,927 |
| Oct 24, 2024 | 4.0800 | 4.1600 | 4.0300 | 4.0700 | 4.0700 | 33,194,350 |
| Oct 23, 2024 | 4.0600 | 4.1900 | 4.0500 | 4.1100 | 4.1100 | 56,307,634 |
| Oct 22, 2024 | 4.0100 | 4.0500 | 3.9900 | 4.0500 | 4.0500 | 35,325,206 |
| Oct 21, 2024 | 4.0600 | 4.0800 | 3.9800 | 4.0000 | 4.0000 | 41,177,146 |
| Oct 18, 2024 | 3.8800 | 4.0900 | 3.8600 | 4.0300 | 4.0300 | 51,640,698 |
| Oct 17, 2024 | 3.9900 | 4.0200 | 3.8700 | 3.8800 | 3.8800 | 41,590,089 |
| Oct 16, 2024 | 3.9400 | 4.0200 | 3.9200 | 3.9800 | 3.9800 | 29,088,270 |
| Oct 15, 2024 | 4.1200 | 4.1500 | 3.9800 | 3.9900 | 3.9900 | 51,519,490 |
| Oct 14, 2024 | 4.0400 | 4.1400 | 4.0200 | 4.1100 | 4.1100 | 53,619,165 |
| Oct 11, 2024 | 4.1300 | 4.1800 | 3.9900 | 4.0200 | 4.0200 | 77,954,878 |
| Oct 10, 2024 | 4.0300 | 4.4300 | 3.9800 | 4.2300 | 4.2300 | 136,685,298 |
| Oct 9, 2024 | 4.3600 | 4.3600 | 4.0100 | 4.0300 | 4.0300 | 82,731,963 |
| Oct 8, 2024 | 4.5700 | 4.5700 | 4.2200 | 4.4000 | 4.4000 | 120,841,995 |
| Sep 30, 2024 | 3.9700 | 4.1700 | 3.9100 | 4.1500 | 4.1500 | 93,465,015 |
| Sep 27, 2024 | 3.7600 | 3.8500 | 3.7200 | 3.8100 | 3.8100 | 36,266,176 |
| Sep 26, 2024 | 3.5700 | 3.7100 | 3.5500 | 3.7100 | 3.7100 | 37,534,182 |
| Sep 25, 2024 | 3.5400 | 3.6500 | 3.5400 | 3.5600 | 3.5600 | 36,969,257 |
| Sep 24, 2024 | 3.3900 | 3.5300 | 3.3800 | 3.5300 | 3.5300 | 33,298,150 |
| Sep 23, 2024 | 3.3800 | 3.3900 | 3.3500 | 3.3700 | 3.3700 | 12,985,200 |
| Sep 20, 2024 | 3.4700 | 3.4700 | 3.3600 | 3.3900 | 3.3900 | 18,122,700 |
| Sep 19, 2024 | 3.3700 | 3.4500 | 3.3500 | 3.4500 | 3.4500 | 22,081,125 |
| Sep 18, 2024 | 3.3600 | 3.3600 | 3.2800 | 3.3400 | 3.3400 | 14,095,588 |
| Sep 13, 2024 | 3.3900 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 11,463,517 |
| Sep 12, 2024 | 3.3600 | 3.4400 | 3.3600 | 3.3800 | 3.3800 | 14,628,002 |
| Sep 11, 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3600 | 3.3600 | 10,974,409 |
| Sep 10, 2024 | 3.3400 | 3.3800 | 3.2900 | 3.3700 | 3.3700 | 18,767,173 |
| Sep 9, 2024 | 3.3500 | 3.3700 | 3.3100 | 3.3400 | 3.3400 | 15,098,678 |
| Sep 6, 2024 | 3.4100 | 3.4200 | 3.3500 | 3.3700 | 3.3700 | 16,180,151 |
| Sep 5, 2024 | 3.4000 | 3.4400 | 3.3900 | 3.4000 | 3.4000 | 13,708,600 |
| Sep 4, 2024 | 3.4300 | 3.4600 | 3.4000 | 3.4100 | 3.4100 | 13,947,500 |
| Sep 3, 2024 | 3.4100 | 3.4600 | 3.4100 | 3.4500 | 3.4500 | 12,995,150 |
| Sep 2, 2024 | 3.5200 | 3.5300 | 3.4200 | 3.4300 | 3.4300 | 21,944,450 |
| Aug 30, 2024 | 3.5000 | 3.5700 | 3.4600 | 3.5300 | 3.5300 | 22,205,750 |
| Aug 29, 2024 | 3.4500 | 3.5000 | 3.4200 | 3.4900 | 3.4900 | 14,029,900 |
| Aug 28, 2024 | 3.4100 | 3.4800 | 3.4000 | 3.4600 | 3.4600 | 18,642,301 |
| Aug 27, 2024 | 3.4700 | 3.4800 | 3.4000 | 3.4100 | 3.4100 | 16,182,050 |
| Aug 26, 2024 | 3.5500 | 3.5500 | 3.3900 | 3.4800 | 3.4800 | 26,348,351 |
| Aug 23, 2024 | 3.5200 | 3.5800 | 3.4800 | 3.5400 | 3.5400 | 22,672,845 |
| Aug 22, 2024 | 3.5400 | 3.5700 | 3.5000 | 3.5200 | 3.5200 | 16,466,110 |
| Aug 21, 2024 | 3.5700 | 3.5800 | 3.5200 | 3.5300 | 3.5300 | 12,549,700 |
| Aug 20, 2024 | 3.6300 | 3.6500 | 3.5400 | 3.5700 | 3.5700 | 20,155,855 |
| Aug 19, 2024 | 3.5800 | 3.6600 | 3.5700 | 3.6200 | 3.6200 | 18,834,000 |
| Aug 16, 2024 | 3.6500 | 3.6500 | 3.5700 | 3.5800 | 3.5800 | 18,750,800 |
| Aug 15, 2024 | 3.5800 | 3.6700 | 3.5600 | 3.6500 | 3.6500 | 20,077,986 |
| Aug 14, 2024 | 3.6900 | 3.6900 | 3.5800 | 3.5900 | 3.5900 | 20,809,000 |
| Aug 13, 2024 | 3.6300 | 3.7000 | 3.6100 | 3.6900 | 3.6900 | 20,664,462 |
| Aug 12, 2024 | 3.6300 | 3.6500 | 3.6000 | 3.6200 | 3.6200 | 13,483,500 |
| Aug 9, 2024 | 3.6800 | 3.7100 | 3.6300 | 3.6400 | 3.6400 | 15,713,700 |
| Aug 8, 2024 | 3.6700 | 3.7000 | 3.6300 | 3.6700 | 3.6700 | 18,347,850 |
| Aug 7, 2024 | 3.7200 | 3.7600 | 3.6700 | 3.6900 | 3.6900 | 18,330,482 |
| Aug 6, 2024 | 3.6900 | 3.7500 | 3.6600 | 3.7200 | 3.7200 | 22,273,812 |
| Aug 5, 2024 | 3.7100 | 3.7800 | 3.6500 | 3.6600 | 3.6600 | 25,176,021 |
| Aug 2, 2024 | 3.7700 | 3.7900 | 3.7200 | 3.7400 | 3.7400 | 20,938,900 |
| Aug 1, 2024 | 3.8000 | 3.8500 | 3.7600 | 3.7900 | 3.7900 | 24,022,991 |
| Jul 31, 2024 | 3.6800 | 3.8000 | 3.6700 | 3.7900 | 3.7900 | 35,653,500 |
| Jul 30, 2024 | 3.6700 | 3.6800 | 3.5800 | 3.6700 | 3.6700 | 24,684,050 |
| Jul 29, 2024 | 3.6700 | 3.7200 | 3.6400 | 3.6700 | 3.6700 | 26,299,422 |
| Jul 26, 2024 | 3.5400 | 3.6500 | 3.5300 | 3.6500 | 3.6500 | 26,090,751 |
| Jul 25, 2024 | 3.5100 | 3.5700 | 3.4800 | 3.5300 | 3.5300 | 20,498,315 |
| Jul 24, 2024 | 3.5500 | 3.5900 | 3.5100 | 3.5100 | 3.5100 | 25,753,497 |
| Jul 23, 2024 | 3.6500 | 3.6600 | 3.5500 | 3.5500 | 3.5500 | 22,306,800 |
| Jul 22, 2024 | 3.6500 | 3.6800 | 3.6100 | 3.6500 | 3.6500 | 22,199,850 |
| Jul 19, 2024 | 3.6300 | 3.6600 | 3.6000 | 3.6400 | 3.6400 | 18,132,250 |
| Jul 18, 2024 | 3.5600 | 3.6500 | 3.5200 | 3.6500 | 3.6500 | 28,290,864 |
| Jul 17, 2024 | 3.6000 | 3.6200 | 3.5600 | 3.5700 | 3.5700 | 17,830,464 |
| Jul 16, 2024 | 3.6300 | 3.6400 | 3.5600 | 3.5900 | 3.5900 | 17,593,100 |
| Jul 15, 2024 | 3.6400 | 3.6600 | 3.5900 | 3.6300 | 3.6300 | 20,096,950 |
| Jul 12, 2024 | 3.7200 | 3.7200 | 3.6200 | 3.6400 | 3.6400 | 25,444,034 |
| Jul 11, 2024 | 3.7000 | 3.7300 | 3.6700 | 3.7100 | 3.7100 | 24,774,782 |
| Jul 10, 2024 | 3.6700 | 3.6900 | 3.6200 | 3.6400 | 3.6400 | 19,222,379 |
| Jul 9, 2024 | 3.6300 | 3.6800 | 3.5400 | 3.6700 | 3.6700 | 24,138,242 |
| Jul 8, 2024 | 3.7000 | 3.7400 | 3.6100 | 3.6200 | 3.6200 | 18,861,715 |
| Jul 5, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jul 4, 2024 | 3.7400 | 3.7900 | 3.6700 | 3.6800 | 3.6800 | 21,645,750 |
| Jul 3, 2024 | 3.8400 | 3.8400 | 3.7400 | 3.7500 | 3.7500 | 23,038,567 |
| Jul 2, 2024 | 3.8900 | 3.9500 | 3.7800 | 3.8200 | 3.8200 | 39,531,170 |
| Jul 1, 2024 | 3.8100 | 3.9200 | 3.8000 | 3.8800 | 3.8800 | 28,445,971 |
| Jun 28, 2024 | 3.7700 | 3.8600 | 3.7400 | 3.8100 | 3.8100 | 28,035,650 |
| Jun 27, 2024 | 3.8200 | 3.8300 | 3.7400 | 3.7500 | 3.7500 | 20,490,500 |
| Jun 26, 2024 | 3.7900 | 3.8400 | 3.7200 | 3.8400 | 3.8400 | 31,144,177 |
| Jun 25, 2024 | 3.8200 | 3.8600 | 3.7600 | 3.7800 | 3.7800 | 33,840,643 |
| Jun 24, 2024 | 3.9100 | 3.9400 | 3.7800 | 3.8100 | 3.8100 | 33,704,410 |
| Jun 21, 2024 | 3.8800 | 3.9800 | 3.8700 | 3.9100 | 3.9100 | 34,836,283 |
| Jun 20, 2024 | 3.9600 | 3.9900 | 3.8900 | 3.9000 | 3.9000 | 18,168,983 |
| Jun 19, 2024 | 4.0100 | 4.0100 | 3.9500 | 3.9700 | 3.9700 | 17,479,551 |
| Jun 18, 2024 | 3.9200 | 4.0100 | 3.8800 | 3.9900 | 3.9900 | 26,842,400 |
| Jun 17, 2024 | 3.9300 | 3.9900 | 3.8900 | 3.9200 | 3.9200 | 23,064,595 |
| Jun 14, 2024 | 3.9100 | 3.9500 | 3.8900 | 3.9300 | 3.9300 | 20,882,201 |
| Jun 13, 2024 | 3.9900 | 4.0100 | 3.8800 | 3.9200 | 3.9200 | 25,151,103 |
| Jun 12, 2024 | 3.9800 | 4.0200 | 3.9600 | 3.9900 | 3.9900 | 20,020,381 |
| Jun 11, 2024 | 4.0600 | 4.0600 | 3.9400 | 3.9700 | 3.9700 | 25,694,535 |
| Jun 7, 2024 | 4.0300 | 4.0700 | 4.0200 | 4.0700 | 4.0700 | 20,903,550 |
| Jun 6, 2024 | 4.0600 | 4.0900 | 3.9900 | 4.0100 | 4.0100 | 31,365,616 |
| Jun 5, 2024 | 4.1100 | 4.1500 | 4.0600 | 4.0600 | 4.0600 | 22,149,200 |
| Jun 4, 2024 | 4.0500 | 4.1300 | 4.0400 | 4.1100 | 4.1100 | 23,432,697 |
Related Tickers
603283.SS Suzhou Secote Precision Electronic Co.,LTD
41.45
+1.25%
603090.SS Wuxi Hongsheng Heat Exchanger Manufacturing Co., Ltd.
25.10
+0.76%
6312.T Freund Corporation
721.00
+0.14%
688570.SS Beijing Tianma Intelligent Control Technology CO., LTD.
19.48
+0.31%
605133.SS Jiangsu Rongtai Industry Co., Ltd.
36.58
-0.89%
603100.SS Chongqing Chuanyi Automation Co., Ltd.
20.42
+0.44%
603960.SS Shanghai Kelai Mechatronics Engineering Co.,Ltd.
19.66
-1.21%
600619.SS Shanghai Highly (Group) Co., Ltd.
11.23
+0.45%
600169.SS TAIYUAN HEAVY
2.4600
+0.82%
688726.SS LAPLACE Renewable Energy Technology Co., Ltd.
39.74
+0.13%