China Railway Signal & Communication Corporation Limited (SHA:688009)
China · Delayed Price · Currency is CNY 5.34
-0.11 (-2.02%)
Nov 17, 2025, 2:14 PM CST
SHA:688009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.46 | 5.51 | 5.45 | 5.45 | 5.45 | -0.18% | 25,477,234 |
| Nov 13, 2025 | 5.47 | 5.48 | 5.43 | 5.46 | 5.46 | 0.18% | 22,677,383 |
| Nov 12, 2025 | 5.50 | 5.53 | 5.43 | 5.45 | 5.45 | -0.55% | 27,273,099 |
| Nov 11, 2025 | 5.50 | 5.51 | 5.47 | 5.48 | 5.48 | -0.36% | 29,986,141 |
| Nov 10, 2025 | 5.40 | 5.50 | 5.37 | 5.50 | 5.50 | 2.23% | 39,002,503 |
| Nov 7, 2025 | 5.35 | 5.40 | 5.33 | 5.38 | 5.38 | 0.56% | 24,311,941 |
| Nov 6, 2025 | 5.33 | 5.40 | 5.31 | 5.35 | 5.35 | 0.56% | 31,905,939 |
| Nov 5, 2025 | 5.29 | 5.34 | 5.28 | 5.32 | 5.32 | 0.19% | 21,236,042 |
| Nov 4, 2025 | 5.33 | 5.35 | 5.29 | 5.31 | 5.31 | -0.19% | 23,359,245 |
| Nov 3, 2025 | 5.31 | 5.33 | 5.28 | 5.32 | 5.32 | 0.19% | 28,057,246 |
| Oct 31, 2025 | 5.39 | 5.41 | 5.30 | 5.31 | 5.31 | -1.48% | 53,569,563 |
| Oct 30, 2025 | 5.42 | 5.46 | 5.39 | 5.39 | 5.39 | -0.55% | 30,600,795 |
| Oct 29, 2025 | 5.44 | 5.45 | 5.37 | 5.42 | 5.42 | -0.73% | 28,176,798 |
| Oct 28, 2025 | 5.47 | 5.51 | 5.44 | 5.46 | 5.46 | -0.55% | 32,637,125 |
| Oct 27, 2025 | 5.40 | 5.52 | 5.39 | 5.49 | 5.49 | 2.04% | 47,670,305 |
| Oct 24, 2025 | 5.40 | 5.42 | 5.36 | 5.38 | 5.38 | - | 21,781,499 |
| Oct 23, 2025 | 5.39 | 5.39 | 5.33 | 5.38 | 5.38 | -0.19% | 22,362,338 |
| Oct 22, 2025 | 5.42 | 5.45 | 5.38 | 5.39 | 5.39 | -0.55% | 26,824,783 |
| Oct 21, 2025 | 5.32 | 5.43 | 5.29 | 5.42 | 5.42 | 2.46% | 45,524,566 |
| Oct 20, 2025 | 5.31 | 5.34 | 5.27 | 5.29 | 5.29 | - | 33,442,860 |
| Oct 17, 2025 | 5.42 | 5.45 | 5.27 | 5.29 | 5.29 | -2.40% | 37,560,589 |
| Oct 16, 2025 | 5.45 | 5.46 | 5.41 | 5.42 | 5.42 | -0.73% | 29,896,810 |
| Oct 15, 2025 | 5.49 | 5.51 | 5.39 | 5.46 | 5.46 | -0.18% | 38,630,335 |
| Oct 14, 2025 | 5.48 | 5.55 | 5.44 | 5.47 | 5.47 | 0.18% | 47,681,681 |
| Oct 13, 2025 | 5.38 | 5.48 | 5.36 | 5.46 | 5.46 | -0.36% | 44,175,257 |
| Oct 10, 2025 | 5.44 | 5.52 | 5.43 | 5.48 | 5.48 | 0.18% | 40,847,642 |
| Oct 9, 2025 | 5.40 | 5.48 | 5.36 | 5.47 | 5.47 | 1.67% | 47,472,784 |
| 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 |