China Railway Hi-tech Industry Corporation Limited (SHA:600528)
China · Delayed Price · Currency is CNY 6.87
+0.07 (1.03%)
Oct 21, 2026, 3:00 PM CST
SHA:600528 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 6.82 | 6.87 | 6.81 | 6.87 | 6.87 | 1.03% | 7,041,200 |
| Oct 20, 2026 | 6.98 | 7.02 | 6.79 | 6.80 | 6.80 | -2.02% | 16,020,067 |
| Oct 19, 2026 | 6.88 | 6.97 | 6.86 | 6.94 | 6.94 | 0.58% | 7,308,259 |
| Oct 16, 2026 | 6.84 | 6.96 | 6.81 | 6.90 | 6.90 | 1.17% | 8,217,239 |
| Oct 15, 2026 | 6.97 | 6.99 | 6.79 | 6.82 | 6.82 | -2.29% | 10,043,693 |
| Oct 14, 2026 | 6.92 | 7.01 | 6.90 | 6.98 | 6.98 | 1.01% | 9,372,894 |
| Oct 13, 2026 | 6.93 | 6.96 | 6.90 | 6.91 | 6.91 | -0.14% | 7,786,226 |
| Oct 12, 2026 | 6.87 | 6.94 | 6.87 | 6.92 | 6.92 | 0.87% | 8,084,540 |
| Oct 9, 2026 | 6.86 | 6.91 | 6.84 | 6.86 | 6.86 | 0.29% | 11,483,149 |
| Oct 8, 2026 | 6.85 | 6.88 | 6.81 | 6.84 | 6.84 | -0.15% | 6,003,680 |
| Sep 30, 2026 | 6.76 | 6.86 | 6.73 | 6.85 | 6.85 | 1.48% | 6,183,317 |
| Sep 29, 2026 | 6.72 | 6.78 | 6.71 | 6.75 | 6.75 | 0.45% | 4,323,802 |
| Sep 28, 2026 | 6.76 | 6.76 | 6.66 | 6.72 | 6.72 | -0.30% | 6,297,593 |
| Sep 24, 2026 | 6.80 | 6.81 | 6.74 | 6.74 | 6.74 | -1.03% | 6,087,800 |
| Sep 23, 2026 | 6.84 | 6.87 | 6.81 | 6.81 | 6.81 | -0.29% | 4,781,951 |
| Sep 22, 2026 | 6.88 | 6.89 | 6.83 | 6.83 | 6.83 | -0.44% | 5,679,000 |
| Sep 21, 2026 | 6.84 | 6.89 | 6.83 | 6.86 | 6.86 | 0.29% | 6,937,768 |
| Sep 18, 2026 | 6.80 | 6.86 | 6.80 | 6.84 | 6.84 | 0.59% | 4,566,048 |
| Sep 17, 2026 | 6.82 | 6.86 | 6.80 | 6.80 | 6.80 | -0.73% | 4,224,301 |
| Sep 16, 2026 | 6.86 | 6.86 | 6.77 | 6.85 | 6.85 | - | 6,425,800 |
| Sep 15, 2026 | 6.90 | 6.93 | 6.84 | 6.85 | 6.85 | -1.01% | 5,899,598 |
| Sep 14, 2026 | 6.90 | 6.95 | 6.89 | 6.92 | 6.92 | 0.14% | 6,287,500 |
| Sep 11, 2026 | 7.05 | 7.06 | 6.90 | 6.91 | 6.91 | -2.12% | 10,915,800 |
| Sep 10, 2026 | 6.99 | 7.10 | 6.97 | 7.06 | 7.06 | 0.43% | 10,527,400 |
| Sep 9, 2026 | 7.02 | 7.04 | 6.98 | 7.03 | 7.03 | 0.29% | 7,451,100 |
| Sep 8, 2026 | 6.95 | 7.04 | 6.94 | 7.01 | 7.01 | 1.01% | 10,757,457 |
| Sep 7, 2026 | 6.95 | 6.98 | 6.93 | 6.94 | 6.94 | -0.29% | 5,791,197 |
| Sep 4, 2026 | 6.93 | 7.00 | 6.93 | 6.96 | 6.96 | 0.58% | 9,991,864 |
| Sep 3, 2026 | 6.90 | 6.97 | 6.90 | 6.92 | 6.92 | - | 7,474,359 |
| Sep 2, 2026 | 6.98 | 6.99 | 6.88 | 6.92 | 6.92 | -0.86% | 8,402,980 |
| Sep 1, 2026 | 6.94 | 7.00 | 6.93 | 6.98 | 6.98 | 0.72% | 10,279,203 |
| Aug 31, 2026 | 6.99 | 7.01 | 6.93 | 6.93 | 6.93 | -0.86% | 7,279,997 |
| Aug 28, 2026 | 6.97 | 7.02 | 6.95 | 6.99 | 6.99 | - | 7,095,901 |
| Aug 27, 2026 | 7.05 | 7.05 | 6.90 | 6.99 | 6.99 | -0.85% | 13,843,297 |
| Aug 26, 2026 | 7.04 | 7.08 | 6.99 | 7.05 | 7.05 | 0.14% | 11,505,985 |
| Aug 25, 2026 | 6.92 | 7.07 | 6.92 | 7.04 | 7.04 | 1.15% | 8,458,747 |
| Aug 24, 2026 | 6.94 | 6.99 | 6.90 | 6.96 | 6.96 | 0.29% | 7,517,255 |
| Aug 21, 2026 | 7.03 | 7.03 | 6.91 | 6.94 | 6.94 | -1.00% | 8,221,440 |
| Aug 20, 2026 | 6.96 | 7.08 | 6.95 | 7.01 | 7.01 | 0.57% | 8,336,512 |
| Aug 19, 2026 | 6.92 | 7.01 | 6.92 | 6.97 | 6.97 | - | 9,332,705 |
| Aug 18, 2026 | 7.03 | 7.03 | 6.95 | 6.97 | 6.97 | -0.85% | 7,095,467 |
| Aug 17, 2026 | 7.02 | 7.04 | 6.95 | 7.03 | 7.03 | 0.29% | 7,997,792 |
| Aug 14, 2026 | 7.03 | 7.05 | 6.97 | 7.01 | 7.01 | - | 7,563,000 |
| Aug 13, 2026 | 7.15 | 7.16 | 7.08 | 7.10 | 7.01 | -0.56% | 8,593,100 |
| Aug 12, 2026 | 7.12 | 7.17 | 7.10 | 7.14 | 7.05 | 0.14% | 7,754,919 |
| Aug 11, 2026 | 7.22 | 7.23 | 7.12 | 7.13 | 7.04 | -0.56% | 7,962,633 |
| Aug 10, 2026 | 7.14 | 7.22 | 7.11 | 7.17 | 7.08 | 0.42% | 10,796,834 |
| Aug 7, 2026 | 7.21 | 7.22 | 7.09 | 7.14 | 7.05 | -0.97% | 12,491,455 |
| Aug 6, 2026 | 7.24 | 7.27 | 7.15 | 7.21 | 7.12 | -0.55% | 12,015,679 |
| Aug 5, 2026 | 7.35 | 7.38 | 7.24 | 7.25 | 7.16 | -1.36% | 14,176,840 |