ICBC Credit Suisse Hebei Expressway Group (SHA:508086)
China · Delayed Price · Currency is CNY 4.339
-0.041 (-0.94%)
At close: Aug 28, 2026
SHA:508086 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.36 | 4.37 | 4.32 | 4.34 | 4.34 | -0.94% | 305,638 |
| Aug 27, 2026 | 4.42 | 4.44 | 4.33 | 4.38 | 4.38 | -0.45% | 1,283,400 |
| Aug 26, 2026 | 4.33 | 4.42 | 4.27 | 4.40 | 4.40 | 1.20% | 749,938 |
| Aug 25, 2026 | 4.30 | 4.38 | 4.23 | 4.35 | 4.35 | 0.18% | 310,500 |
| Aug 24, 2026 | 4.36 | 4.36 | 4.23 | 4.34 | 4.34 | 0.02% | 411,100 |
| Aug 21, 2026 | 4.38 | 4.44 | 4.38 | 4.42 | 4.34 | 1.35% | 465,566 |
| Aug 20, 2026 | 4.27 | 4.37 | 4.26 | 4.36 | 4.28 | 2.37% | 463,350 |
| Aug 19, 2026 | 4.25 | 4.31 | 4.25 | 4.26 | 4.18 | -0.12% | 84,100 |
| Aug 18, 2026 | 4.28 | 4.28 | 4.20 | 4.27 | 4.19 | -0.23% | 81,212 |
| Aug 17, 2026 | 4.29 | 4.30 | 4.28 | 4.28 | 4.20 | -0.26% | 147,700 |
| Aug 14, 2026 | 4.31 | 4.31 | 4.26 | 4.29 | 4.21 | -0.21% | 705,838 |
| Aug 13, 2026 | 4.31 | 4.31 | 4.28 | 4.30 | 4.22 | 0.07% | 4,200 |
| Aug 12, 2026 | 4.31 | 4.32 | 4.26 | 4.29 | 4.21 | -0.02% | 80,300 |
| Aug 11, 2026 | 4.30 | 4.31 | 4.27 | 4.29 | 4.21 | -0.07% | 444,500 |
| Aug 10, 2026 | 4.22 | 4.30 | 4.21 | 4.30 | 4.22 | 1.82% | 281,300 |
| Aug 7, 2026 | 4.24 | 4.24 | 4.21 | 4.22 | 4.14 | -0.52% | 353,402 |
| Aug 6, 2026 | 4.28 | 4.30 | 4.23 | 4.24 | 4.16 | -1.39% | 321,800 |
| Aug 5, 2026 | 4.41 | 4.41 | 4.29 | 4.30 | 4.22 | -2.40% | 1,876,467 |
| Aug 4, 2026 | 4.44 | 4.44 | 4.40 | 4.41 | 4.33 | -0.63% | 484,500 |
| Aug 3, 2026 | 4.42 | 4.50 | 4.42 | 4.44 | 4.35 | 0.36% | 311,700 |
| Jul 31, 2026 | 4.42 | 4.42 | 4.41 | 4.42 | 4.34 | - | 213,511 |
| Jul 30, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.34 | - | 163,600 |
| Jul 29, 2026 | 4.42 | 4.44 | 4.41 | 4.42 | 4.34 | - | 101,900 |
| Jul 28, 2026 | 4.39 | 4.44 | 4.39 | 4.42 | 4.34 | 0.39% | 10,400 |
| Jul 27, 2026 | 4.43 | 4.46 | 4.21 | 4.40 | 4.32 | -0.61% | 562,500 |
| Jul 24, 2026 | 4.41 | 4.44 | 4.41 | 4.43 | 4.35 | 0.14% | 102,600 |
| Jul 23, 2026 | 4.48 | 4.48 | 4.40 | 4.42 | 4.34 | -1.14% | 256,300 |
| Jul 22, 2026 | 4.53 | 4.54 | 4.47 | 4.48 | 4.39 | -1.04% | 134,400 |
| Jul 21, 2026 | 4.53 | 4.56 | 4.50 | 4.52 | 4.44 | 0.07% | 766,441 |
| Jul 20, 2026 | 4.60 | 4.60 | 4.51 | 4.52 | 4.44 | -1.09% | 243,400 |
| Jul 17, 2026 | 4.62 | 4.62 | 4.55 | 4.57 | 4.48 | -0.74% | 252,500 |
| Jul 16, 2026 | 4.61 | 4.62 | 4.59 | 4.60 | 4.52 | -0.11% | 259,000 |
| Jul 15, 2026 | 4.65 | 4.65 | 4.61 | 4.61 | 4.52 | -0.04% | 575,420 |
| Jul 14, 2026 | 4.61 | 4.63 | 4.60 | 4.61 | 4.52 | 0.35% | 1,268,100 |
| Jul 13, 2026 | 4.65 | 4.65 | 4.59 | 4.59 | 4.51 | -0.39% | 497,700 |
| Jul 10, 2026 | 4.64 | 4.64 | 4.58 | 4.61 | 4.53 | -0.17% | 132,600 |
| Jul 9, 2026 | 4.57 | 4.62 | 4.57 | 4.62 | 4.53 | 0.24% | 65,400 |
| Jul 8, 2026 | 4.61 | 4.62 | 4.58 | 4.61 | 4.52 | 0.09% | 42,000 |
| Jul 7, 2026 | 4.59 | 4.63 | 4.59 | 4.61 | 4.52 | -0.17% | 39,800 |
| Jul 6, 2026 | 4.65 | 4.65 | 4.61 | 4.61 | 4.53 | -0.54% | 740,400 |
| Jul 3, 2026 | 4.61 | 4.64 | 4.61 | 4.64 | 4.55 | 0.67% | 1,102,566 |
| Jul 2, 2026 | 4.64 | 4.66 | 4.61 | 4.61 | 4.52 | -1.07% | 196,200 |
| Jul 1, 2026 | 4.69 | 4.69 | 4.65 | 4.66 | 4.57 | -0.60% | 77,300 |
| Jun 30, 2026 | 4.66 | 4.73 | 4.66 | 4.69 | 4.60 | 0.04% | 141,466 |
| Jun 29, 2026 | 4.73 | 4.82 | 4.66 | 4.68 | 4.60 | 0.28% | 59,000 |
| Jun 26, 2026 | 4.88 | 4.90 | 4.77 | 4.77 | 4.58 | -1.85% | 712,566 |
| Jun 25, 2026 | 4.74 | 4.88 | 4.59 | 4.86 | 4.67 | 2.12% | 302,200 |
| Jun 24, 2026 | 4.88 | 4.90 | 4.76 | 4.76 | 4.57 | -2.10% | 306,500 |
| Jun 23, 2026 | 4.85 | 4.91 | 4.84 | 4.86 | 4.67 | -0.08% | 340,400 |
| Jun 22, 2026 | 4.91 | 4.93 | 4.84 | 4.87 | 4.67 | -0.84% | 190,080 |