China Railway Hi-tech Industry Corporation Limited (SHA:600528)
China · Delayed Price · Currency is CNY 7.02
-0.11 (-1.54%)
Jul 24, 2026, 3:00 PM CST
SHA:600528 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.11 | 7.16 | 7.01 | 7.02 | 7.02 | -1.54% | 9,286,790 |
| Jul 23, 2026 | 7.03 | 7.13 | 7.03 | 7.13 | 7.13 | 0.71% | 9,328,242 |
| Jul 22, 2026 | 7.05 | 7.10 | 6.94 | 7.08 | 7.08 | - | 15,864,430 |
| Jul 21, 2026 | 7.11 | 7.24 | 7.07 | 7.08 | 7.08 | -0.98% | 17,934,813 |
| Jul 20, 2026 | 7.04 | 7.17 | 7.03 | 7.15 | 7.15 | 1.71% | 17,799,783 |
| Jul 17, 2026 | 7.05 | 7.19 | 7.02 | 7.03 | 7.03 | -0.28% | 17,441,910 |
| Jul 16, 2026 | 7.05 | 7.10 | 6.96 | 7.05 | 7.05 | - | 10,811,804 |
| Jul 15, 2026 | 6.87 | 7.07 | 6.85 | 7.05 | 7.05 | 2.17% | 12,852,310 |
| Jul 14, 2026 | 6.86 | 6.93 | 6.79 | 6.90 | 6.90 | 1.62% | 13,963,560 |
| Jul 13, 2026 | 6.78 | 6.85 | 6.76 | 6.79 | 6.79 | -0.15% | 12,156,160 |
| Jul 10, 2026 | 6.73 | 6.84 | 6.64 | 6.80 | 6.80 | 1.34% | 10,821,215 |
| Jul 9, 2026 | 6.83 | 6.83 | 6.67 | 6.71 | 6.71 | -1.76% | 11,294,900 |
| Jul 8, 2026 | 6.77 | 6.90 | 6.74 | 6.83 | 6.83 | 0.74% | 9,018,815 |
| Jul 7, 2026 | 6.92 | 6.92 | 6.76 | 6.78 | 6.78 | -2.02% | 9,164,015 |
| Jul 6, 2026 | 6.85 | 6.93 | 6.83 | 6.92 | 6.92 | 0.87% | 10,570,400 |
| Jul 3, 2026 | 6.78 | 6.92 | 6.77 | 6.86 | 6.86 | 1.18% | 8,974,900 |
| Jul 2, 2026 | 6.69 | 6.82 | 6.68 | 6.78 | 6.78 | 0.89% | 11,223,501 |
| Jul 1, 2026 | 6.59 | 6.74 | 6.57 | 6.72 | 6.72 | 1.97% | 12,820,426 |
| Jun 30, 2026 | 6.72 | 6.73 | 6.56 | 6.59 | 6.59 | -1.79% | 11,606,128 |
| Jun 29, 2026 | 6.68 | 6.77 | 6.55 | 6.71 | 6.71 | 0.15% | 11,667,832 |
| Jun 26, 2026 | 6.83 | 6.83 | 6.69 | 6.70 | 6.70 | -1.33% | 10,631,782 |
| Jun 25, 2026 | 6.88 | 6.90 | 6.75 | 6.79 | 6.79 | -1.31% | 12,118,601 |
| Jun 24, 2026 | 7.02 | 7.06 | 6.88 | 6.88 | 6.88 | -2.13% | 10,863,510 |
| Jun 23, 2026 | 7.04 | 7.16 | 6.99 | 7.03 | 7.03 | -0.71% | 11,019,132 |
| Jun 22, 2026 | 6.99 | 7.09 | 6.83 | 7.08 | 7.08 | 1.00% | 15,135,770 |
| Jun 18, 2026 | 7.10 | 7.10 | 7.00 | 7.01 | 7.01 | -2.23% | 10,757,610 |
| Jun 17, 2026 | 7.08 | 7.26 | 7.00 | 7.17 | 7.17 | 1.13% | 17,638,361 |
| Jun 16, 2026 | 7.14 | 7.16 | 7.06 | 7.09 | 7.09 | -1.66% | 10,892,014 |
| Jun 15, 2026 | 7.16 | 7.30 | 7.12 | 7.21 | 7.21 | 1.26% | 16,778,070 |
| Jun 12, 2026 | 6.97 | 7.12 | 6.94 | 7.12 | 7.12 | 2.74% | 21,128,810 |
| Jun 11, 2026 | 7.02 | 7.06 | 6.90 | 6.93 | 6.93 | -1.56% | 10,417,060 |
| Jun 10, 2026 | 7.07 | 7.08 | 6.95 | 7.04 | 7.04 | -0.56% | 12,527,990 |
| Jun 9, 2026 | 7.08 | 7.10 | 7.03 | 7.08 | 7.08 | 0.14% | 7,229,601 |
| Jun 8, 2026 | 7.16 | 7.22 | 7.03 | 7.07 | 7.07 | -2.48% | 13,771,141 |
| Jun 5, 2026 | 7.22 | 7.34 | 7.20 | 7.25 | 7.25 | 0.55% | 9,802,916 |
| Jun 4, 2026 | 7.26 | 7.31 | 7.17 | 7.21 | 7.21 | -1.23% | 10,943,450 |
| Jun 3, 2026 | 7.42 | 7.44 | 7.28 | 7.30 | 7.30 | -1.62% | 11,699,600 |
| Jun 2, 2026 | 7.50 | 7.52 | 7.40 | 7.42 | 7.42 | -1.46% | 9,756,905 |
| Jun 1, 2026 | 7.40 | 7.54 | 7.36 | 7.53 | 7.53 | 1.21% | 12,615,650 |
| May 29, 2026 | 7.37 | 7.51 | 7.35 | 7.44 | 7.44 | 0.95% | 12,418,270 |
| May 28, 2026 | 7.45 | 7.50 | 7.30 | 7.37 | 7.37 | -1.34% | 13,915,720 |
| May 27, 2026 | 7.58 | 7.62 | 7.43 | 7.47 | 7.47 | -2.10% | 14,113,700 |
| May 26, 2026 | 7.55 | 7.64 | 7.50 | 7.63 | 7.63 | 1.33% | 13,816,480 |
| May 25, 2026 | 7.50 | 7.55 | 7.47 | 7.53 | 7.53 | 0.67% | 11,200,020 |
| 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 |