China Railway Signal & Communication Corporation Limited (SHA:688009)
China · Delayed Price · Currency is CNY 5.38
+0.05 (0.94%)
Sep 30, 2025, 3:00 PM CST
SHA:688009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.32 | 5.39 | 5.32 | 5.38 | 5.38 | 0.94% | 33,595,627 |
| Sep 29, 2025 | 5.31 | 5.35 | 5.27 | 5.33 | 5.33 | 0.19% | 29,534,301 |
| Sep 26, 2025 | 5.28 | 5.36 | 5.24 | 5.32 | 5.32 | 0.95% | 35,571,996 |
| Sep 25, 2025 | 5.34 | 5.35 | 5.26 | 5.27 | 5.27 | -1.13% | 30,418,129 |
| Sep 24, 2025 | 5.25 | 5.34 | 5.24 | 5.33 | 5.33 | 0.95% | 37,459,843 |
| Sep 23, 2025 | 5.26 | 5.28 | 5.15 | 5.28 | 5.28 | 0.38% | 43,059,596 |
| Sep 22, 2025 | 5.32 | 5.33 | 5.23 | 5.26 | 5.26 | -1.31% | 32,729,675 |
| Sep 19, 2025 | 5.31 | 5.33 | 5.28 | 5.33 | 5.33 | 0.76% | 31,931,165 |
| Sep 18, 2025 | 5.37 | 5.40 | 5.28 | 5.29 | 5.29 | -1.49% | 48,242,807 |
| Sep 17, 2025 | 5.31 | 5.39 | 5.30 | 5.37 | 5.37 | 0.94% | 33,417,344 |
| Sep 16, 2025 | 5.37 | 5.37 | 5.29 | 5.32 | 5.32 | -0.75% | 31,310,986 |
| Sep 15, 2025 | 5.37 | 5.44 | 5.34 | 5.36 | 5.36 | 0.19% | 40,564,430 |
| Sep 12, 2025 | 5.36 | 5.39 | 5.34 | 5.35 | 5.35 | -0.37% | 40,963,837 |
| Sep 11, 2025 | 5.29 | 5.38 | 5.26 | 5.37 | 5.37 | 1.70% | 40,654,096 |
| Sep 10, 2025 | 5.30 | 5.33 | 5.28 | 5.28 | 5.28 | -0.56% | 24,537,516 |
| Sep 9, 2025 | 5.35 | 5.36 | 5.27 | 5.31 | 5.31 | -0.75% | 32,340,047 |
| Sep 8, 2025 | 5.33 | 5.35 | 5.28 | 5.35 | 5.35 | 0.56% | 42,611,153 |
| Sep 5, 2025 | 5.32 | 5.34 | 5.27 | 5.32 | 5.32 | 0.19% | 41,616,267 |
| Sep 4, 2025 | 5.41 | 5.42 | 5.26 | 5.31 | 5.31 | -2.39% | 51,042,073 |
| Sep 3, 2025 | 5.53 | 5.54 | 5.40 | 5.44 | 5.44 | -1.27% | 41,279,967 |
| Sep 2, 2025 | 5.59 | 5.59 | 5.47 | 5.51 | 5.51 | -1.08% | 45,026,288 |
| Sep 1, 2025 | 5.60 | 5.66 | 5.54 | 5.57 | 5.57 | -0.18% | 58,632,146 |
| Aug 29, 2025 | 5.64 | 5.67 | 5.54 | 5.58 | 5.58 | -0.89% | 55,447,312 |
| Aug 28, 2025 | 5.50 | 5.64 | 5.46 | 5.63 | 5.63 | 2.55% | 74,834,173 |
| Aug 27, 2025 | 5.61 | 5.64 | 5.49 | 5.49 | 5.49 | -2.14% | 56,441,366 |
| Aug 26, 2025 | 5.61 | 5.64 | 5.57 | 5.61 | 5.61 | -0.18% | 39,061,747 |
| Aug 25, 2025 | 5.57 | 5.73 | 5.56 | 5.62 | 5.62 | 1.26% | 73,519,338 |
| Aug 22, 2025 | 5.48 | 5.56 | 5.42 | 5.55 | 5.55 | 1.28% | 55,543,942 |
| Aug 21, 2025 | 5.45 | 5.52 | 5.44 | 5.48 | 5.48 | 0.37% | 43,220,400 |
| Aug 20, 2025 | 5.42 | 5.46 | 5.39 | 5.46 | 5.46 | 0.74% | 30,163,330 |
| Aug 19, 2025 | 5.48 | 5.49 | 5.41 | 5.42 | 5.42 | -1.09% | 26,999,996 |
| Aug 18, 2025 | 5.39 | 5.49 | 5.37 | 5.48 | 5.48 | 1.67% | 41,174,582 |
| Aug 15, 2025 | 5.33 | 5.40 | 5.32 | 5.39 | 5.39 | 1.32% | 26,134,006 |
| Aug 14, 2025 | 5.46 | 5.47 | 5.32 | 5.32 | 5.32 | -2.56% | 38,707,719 |
| Aug 13, 2025 | 5.43 | 5.47 | 5.42 | 5.46 | 5.46 | 0.55% | 24,622,887 |
| Aug 12, 2025 | 5.45 | 5.47 | 5.41 | 5.43 | 5.43 | -0.37% | 24,175,541 |
| Aug 11, 2025 | 5.50 | 5.53 | 5.44 | 5.45 | 5.45 | - | 24,798,664 |
| Aug 8, 2025 | 5.39 | 5.49 | 5.37 | 5.45 | 5.45 | 0.93% | 32,125,842 |
| Aug 7, 2025 | 5.41 | 5.43 | 5.37 | 5.40 | 5.40 | -0.18% | 18,844,725 |
| Aug 6, 2025 | 5.41 | 5.45 | 5.39 | 5.41 | 5.41 | - | 20,924,654 |
| Aug 5, 2025 | 5.34 | 5.41 | 5.33 | 5.41 | 5.41 | 1.50% | 25,636,642 |
| Aug 4, 2025 | 5.31 | 5.35 | 5.29 | 5.33 | 5.33 | 0.19% | 21,509,760 |
| Aug 1, 2025 | 5.29 | 5.39 | 5.28 | 5.32 | 5.32 | 0.57% | 33,730,307 |
| Jul 31, 2025 | 5.41 | 5.41 | 5.27 | 5.29 | 5.29 | -2.22% | 35,895,686 |
| Jul 30, 2025 | 5.44 | 5.47 | 5.39 | 5.41 | 5.41 | -0.73% | 24,886,183 |
| Jul 29, 2025 | 5.49 | 5.49 | 5.39 | 5.45 | 5.45 | -0.37% | 30,061,852 |
| Jul 28, 2025 | 5.44 | 5.49 | 5.42 | 5.47 | 5.47 | 0.74% | 29,579,069 |
| Jul 25, 2025 | 5.50 | 5.50 | 5.42 | 5.43 | 5.43 | -3.89% | 40,053,195 |
| Jul 24, 2025 | 5.58 | 5.65 | 5.56 | 5.65 | 5.48 | 1.44% | 34,891,843 |
| Jul 23, 2025 | 5.63 | 5.64 | 5.57 | 5.57 | 5.40 | -0.54% | 37,947,252 |