China Railway Hi-tech Industry Corporation Limited (SHA:600528)
China · Delayed Price · Currency is CNY 7.48
-0.03 (-0.40%)
May 22, 2026, 3:00 PM CST
SHA:600528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.50 | 7.56 | 7.46 | 7.48 | 7.48 | -0.40% | 12,422,590 |
| May 21, 2026 | 7.59 | 7.68 | 7.50 | 7.51 | 7.51 | -0.92% | 13,106,580 |
| May 20, 2026 | 7.64 | 7.65 | 7.49 | 7.58 | 7.58 | -1.17% | 14,088,200 |
| May 19, 2026 | 7.61 | 7.68 | 7.60 | 7.67 | 7.67 | 0.79% | 8,709,188 |
| May 18, 2026 | 7.62 | 7.67 | 7.57 | 7.61 | 7.61 | -0.26% | 11,671,490 |
| May 15, 2026 | 7.77 | 7.82 | 7.60 | 7.63 | 7.63 | -1.80% | 18,025,330 |
| May 14, 2026 | 7.95 | 7.96 | 7.77 | 7.77 | 7.77 | -2.26% | 17,193,110 |
| May 13, 2026 | 7.84 | 7.96 | 7.83 | 7.95 | 7.95 | 1.02% | 13,127,910 |
| May 12, 2026 | 7.98 | 7.99 | 7.83 | 7.87 | 7.87 | -1.38% | 20,061,090 |
| May 11, 2026 | 7.99 | 8.00 | 7.93 | 7.98 | 7.98 | 0.13% | 16,066,630 |
| May 8, 2026 | 7.96 | 7.99 | 7.92 | 7.97 | 7.97 | 0.13% | 14,428,510 |
| May 7, 2026 | 7.83 | 7.99 | 7.83 | 7.96 | 7.96 | 1.53% | 21,169,350 |
| May 6, 2026 | 7.81 | 7.87 | 7.81 | 7.84 | 7.84 | 0.64% | 15,571,690 |
| Apr 30, 2026 | 7.82 | 7.87 | 7.77 | 7.79 | 7.79 | - | 16,530,900 |
| Apr 29, 2026 | 7.73 | 7.81 | 7.71 | 7.79 | 7.79 | 0.78% | 12,657,600 |
| Apr 28, 2026 | 7.75 | 7.78 | 7.69 | 7.73 | 7.73 | -0.26% | 11,810,960 |
| Apr 27, 2026 | 7.78 | 7.84 | 7.74 | 7.75 | 7.75 | -0.39% | 11,393,400 |
| Apr 24, 2026 | 7.87 | 7.87 | 7.75 | 7.78 | 7.78 | -1.14% | 15,904,800 |
| Apr 23, 2026 | 7.90 | 7.95 | 7.82 | 7.87 | 7.87 | -0.76% | 17,063,070 |
| Apr 22, 2026 | 7.94 | 7.94 | 7.88 | 7.93 | 7.93 | -0.13% | 13,067,540 |
| Apr 21, 2026 | 7.91 | 7.96 | 7.87 | 7.94 | 7.94 | 0.25% | 15,747,950 |
| Apr 20, 2026 | 7.89 | 7.94 | 7.85 | 7.92 | 7.92 | 0.51% | 14,221,410 |
| Apr 17, 2026 | 7.93 | 7.95 | 7.86 | 7.88 | 7.88 | -0.88% | 23,494,160 |
| Apr 16, 2026 | 7.97 | 7.99 | 7.91 | 7.95 | 7.95 | -0.13% | 23,417,270 |
| Apr 15, 2026 | 8.05 | 8.08 | 7.94 | 7.96 | 7.96 | -1.12% | 23,680,270 |
| Apr 14, 2026 | 8.04 | 8.08 | 7.97 | 8.05 | 8.05 | 1.13% | 22,042,980 |
| Apr 13, 2026 | 7.93 | 8.02 | 7.91 | 7.96 | 7.96 | -0.87% | 22,258,950 |
| Apr 10, 2026 | 8.07 | 8.15 | 8.03 | 8.03 | 8.03 | - | 27,347,520 |
| Apr 9, 2026 | 8.23 | 8.24 | 8.02 | 8.03 | 8.03 | -3.49% | 39,526,670 |
| Apr 8, 2026 | 8.17 | 8.32 | 8.11 | 8.32 | 8.32 | 3.35% | 51,670,560 |
| Apr 7, 2026 | 7.98 | 8.08 | 7.80 | 8.05 | 8.05 | 0.63% | 44,879,720 |
| Apr 3, 2026 | 8.66 | 8.66 | 8.00 | 8.00 | 8.00 | -7.62% | 76,919,130 |
| Apr 2, 2026 | 8.41 | 8.82 | 8.34 | 8.66 | 8.66 | 0.93% | 101,131,900 |
| Apr 1, 2026 | 9.59 | 9.60 | 8.54 | 8.58 | 8.58 | -6.43% | 174,432,300 |
| Mar 31, 2026 | 8.36 | 9.17 | 8.33 | 9.17 | 9.17 | 9.95% | 148,953,700 |
| Mar 30, 2026 | 7.65 | 8.54 | 7.61 | 8.34 | 8.34 | 7.47% | 67,234,580 |
| Mar 27, 2026 | 7.74 | 7.80 | 7.70 | 7.76 | 7.76 | -0.39% | 11,769,750 |
| Mar 26, 2026 | 7.88 | 7.93 | 7.74 | 7.79 | 7.79 | -1.02% | 13,594,600 |
| Mar 25, 2026 | 7.69 | 7.94 | 7.66 | 7.87 | 7.87 | 2.61% | 17,870,630 |
| Mar 24, 2026 | 7.63 | 7.68 | 7.50 | 7.67 | 7.67 | 2.82% | 19,416,080 |
| Mar 23, 2026 | 7.88 | 7.88 | 7.41 | 7.46 | 7.46 | -6.40% | 36,760,620 |
| Mar 20, 2026 | 8.10 | 8.16 | 7.97 | 7.97 | 7.97 | -1.60% | 21,132,740 |
| 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% | 27,073,790 |
| Mar 17, 2026 | 8.54 | 8.61 | 8.41 | 8.44 | 8.44 | -0.82% | 19,497,570 |
| 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 |