China Railway Hi-tech Industry Corporation Limited (SHA:600528)
China · Delayed Price · Currency is CNY 8.12
-0.24 (-2.87%)
At close: Feb 2, 2026
SHA:600528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.42 | 8.48 | 8.26 | 8.36 | 8.36 | -1.18% | 18,088,400 |
| Jan 29, 2026 | 8.53 | 8.59 | 8.41 | 8.46 | 8.46 | -1.28% | 21,573,160 |
| Jan 28, 2026 | 8.40 | 8.66 | 8.38 | 8.57 | 8.57 | 2.02% | 28,631,267 |
| Jan 27, 2026 | 8.56 | 8.57 | 8.34 | 8.40 | 8.40 | -2.10% | 19,940,110 |
| Jan 26, 2026 | 8.55 | 8.60 | 8.47 | 8.58 | 8.58 | 0.35% | 27,673,340 |
| Jan 23, 2026 | 8.53 | 8.57 | 8.49 | 8.55 | 8.55 | 0.35% | 15,728,580 |
| Jan 22, 2026 | 8.56 | 8.57 | 8.50 | 8.52 | 8.52 | -0.58% | 14,371,260 |
| Jan 21, 2026 | 8.51 | 8.58 | 8.46 | 8.57 | 8.57 | 0.59% | 24,174,340 |
| Jan 20, 2026 | 8.38 | 8.54 | 8.38 | 8.52 | 8.52 | 1.67% | 26,520,445 |
| Jan 19, 2026 | 8.39 | 8.41 | 8.32 | 8.38 | 8.38 | -0.36% | 13,888,524 |
| Jan 16, 2026 | 8.29 | 8.54 | 8.29 | 8.41 | 8.41 | 1.45% | 28,300,361 |
| Jan 15, 2026 | 8.31 | 8.32 | 8.25 | 8.29 | 8.29 | -0.12% | 10,842,440 |
| Jan 14, 2026 | 8.35 | 8.44 | 8.26 | 8.30 | 8.30 | -0.48% | 20,500,880 |
| Jan 13, 2026 | 8.44 | 8.44 | 8.32 | 8.34 | 8.34 | -1.30% | 15,464,840 |
| Jan 12, 2026 | 8.39 | 8.46 | 8.32 | 8.45 | 8.45 | 0.48% | 23,232,530 |
| Jan 9, 2026 | 8.39 | 8.43 | 8.34 | 8.41 | 8.41 | 0.24% | 16,884,454 |
| Jan 8, 2026 | 8.32 | 8.41 | 8.28 | 8.39 | 8.39 | 0.72% | 17,958,370 |
| Jan 7, 2026 | 8.28 | 8.39 | 8.26 | 8.33 | 8.33 | 0.60% | 17,407,560 |
| Jan 6, 2026 | 8.19 | 8.28 | 8.19 | 8.28 | 8.28 | 1.10% | 13,286,900 |
| Jan 5, 2026 | 8.17 | 8.21 | 8.12 | 8.19 | 8.19 | 0.12% | 14,276,720 |
| Dec 31, 2025 | 8.26 | 8.27 | 8.18 | 8.18 | 8.18 | -0.97% | 8,715,047 |
| Dec 30, 2025 | 8.18 | 8.30 | 8.17 | 8.26 | 8.26 | 0.49% | 14,416,480 |
| Dec 29, 2025 | 8.15 | 8.27 | 8.13 | 8.22 | 8.22 | 0.86% | 17,027,100 |
| Dec 26, 2025 | 8.14 | 8.21 | 8.12 | 8.15 | 8.15 | 0.25% | 13,352,850 |
| Dec 25, 2025 | 8.08 | 8.14 | 8.05 | 8.13 | 8.13 | 0.62% | 11,017,984 |
| Dec 24, 2025 | 8.01 | 8.09 | 7.98 | 8.08 | 8.08 | 0.87% | 11,183,883 |
| Dec 23, 2025 | 8.03 | 8.04 | 7.99 | 8.01 | 8.01 | -0.12% | 8,050,359 |
| Dec 22, 2025 | 8.04 | 8.08 | 8.01 | 8.02 | 8.02 | - | 10,313,420 |
| Dec 19, 2025 | 7.92 | 8.05 | 7.90 | 8.02 | 8.02 | 1.26% | 13,225,597 |
| Dec 18, 2025 | 7.89 | 7.94 | 7.89 | 7.92 | 7.92 | - | 7,722,701 |
| Dec 17, 2025 | 7.83 | 7.94 | 7.78 | 7.92 | 7.92 | 0.76% | 11,155,180 |
| Dec 16, 2025 | 7.98 | 7.98 | 7.85 | 7.86 | 7.86 | -1.13% | 10,803,170 |
| Dec 15, 2025 | 7.93 | 8.00 | 7.92 | 7.95 | 7.95 | - | 7,216,304 |
| Dec 12, 2025 | 7.91 | 7.97 | 7.87 | 7.95 | 7.95 | 0.76% | 12,039,360 |
| Dec 11, 2025 | 8.00 | 8.02 | 7.87 | 7.89 | 7.89 | -1.25% | 9,717,800 |
| Dec 10, 2025 | 7.94 | 8.00 | 7.90 | 7.99 | 7.99 | 0.50% | 10,002,090 |
| Dec 9, 2025 | 8.03 | 8.05 | 7.95 | 7.95 | 7.95 | -1.36% | 9,448,513 |
| Dec 8, 2025 | 8.11 | 8.13 | 8.05 | 8.06 | 8.06 | -0.37% | 7,490,513 |
| Dec 5, 2025 | 7.98 | 8.09 | 7.96 | 8.09 | 8.09 | 1.38% | 10,942,100 |
| Dec 4, 2025 | 7.96 | 7.99 | 7.91 | 7.98 | 7.98 | 0.25% | 8,508,045 |
| Dec 3, 2025 | 8.03 | 8.04 | 7.96 | 7.96 | 7.96 | -0.87% | 11,646,910 |
| Dec 2, 2025 | 8.06 | 8.06 | 8.00 | 8.03 | 8.03 | -0.37% | 8,865,500 |
| Dec 1, 2025 | 8.04 | 8.08 | 8.03 | 8.06 | 8.06 | - | 9,653,404 |
| Nov 28, 2025 | 8.02 | 8.06 | 8.00 | 8.06 | 8.06 | 0.62% | 8,416,001 |
| Nov 27, 2025 | 8.01 | 8.05 | 8.00 | 8.01 | 8.01 | -0.37% | 7,317,970 |
| Nov 26, 2025 | 8.10 | 8.14 | 8.04 | 8.04 | 8.04 | -0.62% | 8,664,662 |
| Nov 25, 2025 | 8.07 | 8.13 | 8.05 | 8.09 | 8.09 | 0.25% | 8,977,331 |
| Nov 24, 2025 | 8.08 | 8.10 | 7.98 | 8.07 | 8.07 | 0.62% | 12,035,480 |
| Nov 21, 2025 | 8.25 | 8.25 | 8.02 | 8.02 | 8.02 | -3.37% | 22,070,200 |
| Nov 20, 2025 | 8.29 | 8.32 | 8.24 | 8.30 | 8.30 | 0.48% | 9,591,188 |