China Railway Hi-tech Industry Corporation Limited (SHA:600528)
China · Delayed Price · Currency is CNY 6.94
-0.02 (-0.29%)
Sep 7, 2026, 11:29 AM CST
SHA:600528 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,843,290 |
| 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 |
| Aug 4, 2026 | 7.46 | 7.51 | 7.34 | 7.35 | 7.26 | -1.74% | 14,632,601 |
| Aug 3, 2026 | 7.30 | 7.49 | 7.30 | 7.48 | 7.38 | 2.47% | 16,911,958 |
| Jul 31, 2026 | 7.27 | 7.37 | 7.23 | 7.30 | 7.21 | -0.14% | 13,888,300 |
| Jul 30, 2026 | 7.22 | 7.34 | 7.21 | 7.31 | 7.22 | 0.97% | 14,427,201 |
| Jul 29, 2026 | 7.12 | 7.25 | 7.08 | 7.24 | 7.15 | 1.97% | 15,030,101 |
| Jul 28, 2026 | 7.02 | 7.12 | 6.94 | 7.10 | 7.01 | 0.71% | 10,665,497 |
| Jul 27, 2026 | 6.99 | 7.12 | 6.99 | 7.05 | 6.96 | 0.43% | 9,159,805 |
| Jul 24, 2026 | 7.11 | 7.16 | 7.01 | 7.02 | 6.93 | -1.54% | 9,286,790 |
| Jul 23, 2026 | 7.03 | 7.13 | 7.03 | 7.13 | 7.04 | 0.71% | 9,328,242 |
| Jul 22, 2026 | 7.05 | 7.10 | 6.94 | 7.08 | 6.99 | - | 15,864,432 |
| Jul 21, 2026 | 7.11 | 7.24 | 7.07 | 7.08 | 6.99 | -0.98% | 17,934,813 |
| Jul 20, 2026 | 7.04 | 7.17 | 7.03 | 7.15 | 7.06 | 1.71% | 17,799,783 |
| Jul 17, 2026 | 7.05 | 7.19 | 7.02 | 7.03 | 6.94 | -0.28% | 17,441,910 |
| Jul 16, 2026 | 7.05 | 7.10 | 6.96 | 7.05 | 6.96 | - | 10,811,804 |
| Jul 15, 2026 | 6.87 | 7.07 | 6.85 | 7.05 | 6.96 | 2.17% | 12,852,310 |
| Jul 14, 2026 | 6.86 | 6.93 | 6.79 | 6.90 | 6.81 | 1.62% | 13,963,561 |
| Jul 13, 2026 | 6.78 | 6.85 | 6.76 | 6.79 | 6.70 | -0.15% | 12,156,168 |
| Jul 10, 2026 | 6.73 | 6.84 | 6.64 | 6.80 | 6.71 | 1.34% | 10,821,215 |
| Jul 9, 2026 | 6.83 | 6.83 | 6.67 | 6.71 | 6.62 | -1.76% | 11,294,908 |
| Jul 8, 2026 | 6.77 | 6.90 | 6.74 | 6.83 | 6.74 | 0.74% | 9,018,815 |
| Jul 7, 2026 | 6.92 | 6.92 | 6.76 | 6.78 | 6.69 | -2.02% | 9,164,015 |
| Jul 6, 2026 | 6.85 | 6.93 | 6.83 | 6.92 | 6.83 | 0.87% | 10,570,400 |
| Jul 3, 2026 | 6.78 | 6.92 | 6.77 | 6.86 | 6.77 | 1.18% | 8,974,900 |
| Jul 2, 2026 | 6.69 | 6.82 | 6.68 | 6.78 | 6.69 | 0.89% | 11,223,501 |
| Jul 1, 2026 | 6.59 | 6.74 | 6.57 | 6.72 | 6.63 | 1.97% | 12,820,426 |
| Jun 30, 2026 | 6.72 | 6.73 | 6.56 | 6.59 | 6.51 | -1.79% | 11,606,128 |
| Jun 29, 2026 | 6.68 | 6.77 | 6.55 | 6.71 | 6.62 | 0.15% | 11,667,832 |