CITIC Heavy Industries Co., Ltd. (SHA:601608)
China
· Delayed Price · Currency is CNY 6.81
+0.20 (3.03%)
At close: Dec 5, 2025
CITIC Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.58 | 6.85 | 6.55 | 6.81 | 6.81 | 3.03% | 62,295,720 |
| Dec 4, 2025 | 6.61 | 6.70 | 6.54 | 6.61 | 6.61 | 0.46% | 52,442,710 |
| Dec 3, 2025 | 6.86 | 6.87 | 6.47 | 6.58 | 6.58 | -4.36% | 82,488,550 |
| Dec 2, 2025 | 6.80 | 6.97 | 6.67 | 6.88 | 6.88 | 1.18% | 86,964,230 |
| Dec 1, 2025 | 6.75 | 7.16 | 6.75 | 6.80 | 6.80 | 1.49% | 87,654,470 |
| Nov 28, 2025 | 6.59 | 6.77 | 6.55 | 6.70 | 6.70 | 2.45% | 57,588,100 |
| Nov 27, 2025 | 6.51 | 6.79 | 6.50 | 6.54 | 6.54 | 0.93% | 60,265,820 |
| Nov 26, 2025 | 6.54 | 6.58 | 6.46 | 6.48 | 6.48 | -0.92% | 43,011,560 |
| Nov 25, 2025 | 6.61 | 6.72 | 6.54 | 6.54 | 6.54 | -1.06% | 56,714,760 |
| Nov 24, 2025 | 6.66 | 6.73 | 6.49 | 6.61 | 6.61 | -0.60% | 56,255,857 |
| Nov 21, 2025 | 6.80 | 6.88 | 6.56 | 6.65 | 6.65 | -4.18% | 80,258,418 |
| Nov 20, 2025 | 7.10 | 7.16 | 6.91 | 6.94 | 6.94 | -2.12% | 45,816,850 |
| Nov 19, 2025 | 7.06 | 7.23 | 6.99 | 7.09 | 7.09 | -0.14% | 69,411,000 |
| Nov 18, 2025 | 6.92 | 7.19 | 6.73 | 7.10 | 7.10 | 2.31% | 109,592,100 |
| Nov 17, 2025 | 7.02 | 7.07 | 6.91 | 6.94 | 6.94 | -1.28% | 48,329,980 |
| Nov 14, 2025 | 7.03 | 7.12 | 6.95 | 7.03 | 7.03 | -0.28% | 42,179,660 |
| Nov 13, 2025 | 7.16 | 7.17 | 6.99 | 7.05 | 7.05 | -1.40% | 65,337,990 |
| Nov 12, 2025 | 7.21 | 7.25 | 7.07 | 7.15 | 7.15 | -1.38% | 57,545,620 |
| Nov 11, 2025 | 7.30 | 7.39 | 7.19 | 7.25 | 7.25 | -0.55% | 68,345,770 |
| Nov 10, 2025 | 7.26 | 7.40 | 7.21 | 7.29 | 7.29 | 1.39% | 66,841,240 |
| Nov 7, 2025 | 7.24 | 7.32 | 7.15 | 7.19 | 7.19 | -1.51% | 62,338,120 |
| Nov 6, 2025 | 7.29 | 7.38 | 7.20 | 7.30 | 7.30 | 0.14% | 82,169,970 |
| Nov 5, 2025 | 7.11 | 7.32 | 7.11 | 7.29 | 7.29 | 0.55% | 80,754,070 |
| Nov 4, 2025 | 7.35 | 7.53 | 7.18 | 7.25 | 7.25 | -1.63% | 100,580,100 |
| Nov 3, 2025 | 7.43 | 7.62 | 7.27 | 7.37 | 7.37 | -1.86% | 135,753,400 |
| Oct 31, 2025 | 7.81 | 7.97 | 7.45 | 7.51 | 7.51 | -3.84% | 185,355,500 |
| Oct 30, 2025 | 7.75 | 8.05 | 7.62 | 7.81 | 7.81 | 1.96% | 228,634,500 |
| Oct 29, 2025 | 7.61 | 7.83 | 7.49 | 7.66 | 7.66 | -1.16% | 204,084,200 |
| Oct 28, 2025 | 7.50 | 8.14 | 7.35 | 7.75 | 7.75 | 2.38% | 376,352,500 |
| Oct 27, 2025 | 6.73 | 7.57 | 6.69 | 7.57 | 7.57 | 10.03% | 409,392,900 |
| Oct 24, 2025 | 7.13 | 7.35 | 6.60 | 6.88 | 6.88 | -3.78% | 379,803,000 |
| Oct 23, 2025 | 8.05 | 8.35 | 7.02 | 7.15 | 7.15 | -5.80% | 538,123,200 |
| Oct 22, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 10.00% | 22,758,670 |
| Oct 21, 2025 | 6.65 | 6.90 | 6.50 | 6.90 | 6.90 | 10.05% | 117,839,900 |
| Oct 20, 2025 | 5.80 | 6.27 | 5.76 | 6.27 | 6.27 | 10.00% | 126,662,100 |
| Oct 17, 2025 | 5.71 | 5.87 | 5.68 | 5.70 | 5.70 | - | 74,096,720 |
| Oct 16, 2025 | 5.76 | 5.78 | 5.68 | 5.70 | 5.70 | -1.72% | 45,336,790 |
| Oct 15, 2025 | 5.70 | 5.80 | 5.57 | 5.80 | 5.80 | 1.93% | 74,697,740 |
| Oct 14, 2025 | 5.77 | 5.90 | 5.67 | 5.69 | 5.69 | -1.04% | 66,457,840 |
| Oct 13, 2025 | 5.65 | 5.77 | 5.58 | 5.75 | 5.75 | -1.20% | 80,152,000 |
| Oct 10, 2025 | 5.63 | 5.99 | 5.61 | 5.82 | 5.82 | 2.28% | 123,737,800 |
| Oct 9, 2025 | 5.43 | 5.70 | 5.39 | 5.69 | 5.69 | 5.76% | 103,290,600 |
| Sep 30, 2025 | 5.35 | 5.41 | 5.32 | 5.38 | 5.38 | 0.75% | 40,444,690 |
| Sep 29, 2025 | 5.24 | 5.34 | 5.14 | 5.34 | 5.34 | 2.10% | 46,359,420 |
| Sep 26, 2025 | 5.25 | 5.36 | 5.22 | 5.23 | 5.23 | -0.95% | 42,309,940 |
| Sep 25, 2025 | 5.33 | 5.36 | 5.26 | 5.28 | 5.28 | -1.31% | 37,125,850 |
| Sep 24, 2025 | 5.26 | 5.38 | 5.21 | 5.35 | 5.35 | 1.71% | 48,447,340 |
| Sep 23, 2025 | 5.29 | 5.30 | 5.13 | 5.26 | 5.26 | -0.94% | 47,745,000 |
| Sep 22, 2025 | 5.32 | 5.33 | 5.24 | 5.31 | 5.31 | -0.19% | 41,903,400 |
| Sep 19, 2025 | 5.40 | 5.43 | 5.29 | 5.32 | 5.32 | -1.85% | 54,513,250 |