China Railway Hi-tech Industry Corporation Limited (SHA:600528)
China · Delayed Price · Currency is CNY 7.97
-0.13 (-1.60%)
Mar 20, 2026, 3:00 PM CST
SHA:600528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.10 | 8.16 | 7.97 | 8.00 | - | -1.23% | 17,310,198 |
| Mar 19, 2026 | 8.25 | 8.29 | 8.08 | 8.10 | 8.10 | -2.29% | 21,903,000 |
| Mar 18, 2026 | 8.45 | 8.47 | 8.23 | 8.29 | 8.29 | -1.78% | 27,073,799 |
| Mar 17, 2026 | 8.54 | 8.61 | 8.41 | 8.44 | 8.44 | -0.82% | 19,497,572 |
| Mar 16, 2026 | 8.73 | 8.78 | 8.47 | 8.51 | 8.51 | -2.41% | 32,348,200 |
| Mar 13, 2026 | 8.68 | 8.88 | 8.67 | 8.72 | 8.72 | 0.11% | 29,993,710 |
| Mar 12, 2026 | 8.74 | 8.75 | 8.64 | 8.71 | 8.71 | -0.23% | 26,280,800 |
| Mar 11, 2026 | 8.57 | 8.77 | 8.47 | 8.73 | 8.73 | 1.87% | 38,391,020 |
| Mar 10, 2026 | 8.52 | 8.62 | 8.46 | 8.57 | 8.57 | 0.94% | 19,448,160 |
| Mar 9, 2026 | 8.52 | 8.55 | 8.42 | 8.49 | 8.49 | -0.70% | 18,246,700 |
| Mar 6, 2026 | 8.33 | 8.57 | 8.29 | 8.55 | 8.55 | 2.64% | 22,709,410 |
| Mar 5, 2026 | 8.35 | 8.44 | 8.30 | 8.33 | 8.33 | 0.60% | 14,084,420 |
| Mar 4, 2026 | 8.39 | 8.45 | 8.28 | 8.28 | 8.28 | -1.43% | 18,604,430 |
| Mar 3, 2026 | 8.50 | 8.56 | 8.37 | 8.40 | 8.40 | -1.06% | 24,263,400 |
| Mar 2, 2026 | 8.36 | 8.54 | 8.34 | 8.49 | 8.49 | 0.12% | 23,476,290 |
| Feb 27, 2026 | 8.45 | 8.50 | 8.41 | 8.48 | 8.48 | 0.36% | 11,457,850 |
| Feb 26, 2026 | 8.42 | 8.47 | 8.39 | 8.45 | 8.45 | 0.24% | 12,308,000 |
| Feb 25, 2026 | 8.32 | 8.52 | 8.31 | 8.43 | 8.43 | 1.32% | 22,178,230 |
| Feb 24, 2026 | 8.15 | 8.36 | 8.13 | 8.32 | 8.32 | 2.84% | 18,540,040 |
| Feb 13, 2026 | 8.24 | 8.24 | 8.08 | 8.09 | 8.09 | -1.58% | 14,151,670 |
| Feb 12, 2026 | 8.26 | 8.29 | 8.22 | 8.22 | 8.22 | -0.72% | 8,402,404 |
| Feb 11, 2026 | 8.20 | 8.29 | 8.20 | 8.28 | 8.28 | 0.73% | 8,626,421 |
| Feb 10, 2026 | 8.25 | 8.27 | 8.19 | 8.22 | 8.22 | -0.48% | 8,683,403 |
| Feb 9, 2026 | 8.26 | 8.31 | 8.22 | 8.26 | 8.26 | 0.61% | 10,179,420 |
| Feb 6, 2026 | 8.26 | 8.34 | 8.21 | 8.21 | 8.21 | -0.97% | 11,893,710 |
| Feb 5, 2026 | 8.34 | 8.39 | 8.22 | 8.29 | 8.29 | -1.07% | 13,440,500 |
| Feb 4, 2026 | 8.23 | 8.39 | 8.19 | 8.38 | 8.38 | 1.95% | 16,789,450 |
| Feb 3, 2026 | 8.19 | 8.23 | 8.13 | 8.22 | 8.22 | 1.23% | 12,546,620 |
| Feb 2, 2026 | 8.35 | 8.38 | 8.10 | 8.12 | 8.12 | -2.87% | 21,178,500 |
| 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 |