China Railway Signal & Communication Corporation Limited (FRA:RS3)

FRA:RS3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.35	0.35	0.35	0.35	-	1.16%	-
Jul 20, 2026	0.34	0.34	0.34	0.34	0.34	1.78%	-
Jul 17, 2026	0.34	0.34	0.34	0.34	0.34	0.60%	-
Jul 16, 2026	0.34	0.34	0.34	0.34	0.34	1.15%	-
Jul 15, 2026	0.35	0.35	0.35	0.35	0.33	2.91%	-
Jul 14, 2026	0.35	0.35	0.34	0.34	0.32	-	-
Jul 13, 2026	0.34	0.34	0.34	0.34	0.32	-0.58%	-
Jul 10, 2026	0.35	0.35	0.35	0.35	0.32	1.76%	-
Jul 9, 2026	0.34	0.34	0.34	0.34	0.32	-	-
Jul 8, 2026	0.34	0.34	0.34	0.34	0.32	1.80%	-
Jul 7, 2026	0.33	0.33	0.33	0.33	0.31	-2.34%	-
Jul 6, 2026	0.34	0.34	0.34	0.34	0.32	-	-
Jul 3, 2026	0.34	0.34	0.34	0.34	0.32	4.91%	-
Jul 2, 2026	0.34	0.34	0.33	0.33	0.31	-5.23%	-
Jul 1, 2026	0.34	0.34	0.34	0.34	0.32	0.58%	-
Jun 30, 2026	0.35	0.35	0.34	0.34	0.32	-0.58%	-
Jun 29, 2026	0.35	0.35	0.34	0.34	0.32	-	-
Jun 26, 2026	0.34	0.34	0.34	0.34	0.32	-3.91%	-
Jun 25, 2026	0.36	0.36	0.36	0.36	0.34	-	-
Jun 24, 2026	0.36	0.36	0.36	0.36	0.34	-	-
Jun 23, 2026	0.36	0.36	0.36	0.36	0.34	-	-
Jun 22, 2026	0.36	0.36	0.36	0.36	0.34	0.56%	-
Jun 19, 2026	0.36	0.36	0.36	0.36	0.33	-	-
Jun 18, 2026	0.36	0.36	0.36	0.36	0.33	-	-
Jun 17, 2026	0.36	0.36	0.35	0.36	0.33	-1.11%	-
Jun 16, 2026	0.36	0.36	0.36	0.36	0.34	-	-
Jun 15, 2026	0.36	0.36	0.36	0.36	0.34	1.12%	-
Jun 12, 2026	0.36	0.36	0.36	0.36	0.33	1.14%	-
Jun 11, 2026	0.35	0.35	0.35	0.35	0.33	-1.12%	-
Jun 10, 2026	0.35	0.36	0.35	0.36	0.33	0.56%	-
Jun 9, 2026	0.36	0.36	0.35	0.35	0.33	-1.12%	-
Jun 8, 2026	0.36	0.36	0.36	0.36	0.34	-0.56%	-
Jun 5, 2026	0.36	0.36	0.36	0.36	0.34	0.56%	-
Jun 4, 2026	0.36	0.36	0.36	0.36	0.34	-0.56%	-
Jun 3, 2026	0.36	0.39	0.36	0.36	0.34	0.56%	2,000
Jun 2, 2026	0.36	0.36	0.36	0.36	0.34	0.56%	-
Jun 1, 2026	0.38	0.38	0.35	0.36	0.33	1.14%	1,100
May 29, 2026	0.35	0.35	0.35	0.35	0.33	-	-
May 28, 2026	0.38	0.38	0.35	0.35	0.33	-1.12%	1,035
May 27, 2026	0.36	0.36	0.36	0.36	0.33	-1.66%	-
May 26, 2026	0.36	0.36	0.36	0.36	0.34	-	-
May 25, 2026	0.36	0.36	0.36	0.36	0.34	-	-
May 22, 2026	0.36	0.36	0.36	0.36	0.34	1.12%	-
May 21, 2026	0.36	0.36	0.36	0.36	0.34	-2.19%	-
May 20, 2026	0.37	0.37	0.37	0.37	0.34	-1.08%	-
May 19, 2026	0.36	0.37	0.36	0.37	0.35	1.65%	-
May 18, 2026	0.37	0.37	0.36	0.36	0.34	-1.62%	-
May 15, 2026	0.37	0.37	0.37	0.37	0.35	-1.07%	-
May 14, 2026	0.37	0.37	0.37	0.37	0.35	0.54%	-
May 13, 2026	0.37	0.37	0.37	0.37	0.35	0.54%	-

Data Source: S&P Global Market Intelligence Last updated: Jul 21, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 21, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.