China Railway Signal & Communication Corporation Limited (SHA:688009)
China · Delayed Price · Currency is CNY 5.41
+0.01 (0.18%)
Aug 6, 2025, 2:45 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 5.54 | 5.62 | 5.50 | 5.60 | 5.43 | 1.08% | 32,831,244 |
| Jul 21, 2025 | 5.34 | 5.55 | 5.34 | 5.54 | 5.37 | 3.75% | 40,778,452 |
| Jul 18, 2025 | 5.34 | 5.35 | 5.30 | 5.34 | 5.18 | 0.38% | 24,182,572 |
| Jul 17, 2025 | 5.35 | 5.36 | 5.32 | 5.32 | 5.16 | -0.19% | 20,486,612 |
| Jul 16, 2025 | 5.38 | 5.39 | 5.31 | 5.33 | 5.17 | -0.93% | 25,829,567 |
| Jul 15, 2025 | 5.43 | 5.46 | 5.34 | 5.38 | 5.22 | -0.92% | 27,409,234 |
| Jul 14, 2025 | 5.40 | 5.50 | 5.39 | 5.43 | 5.27 | 1.12% | 33,464,718 |
| Jul 11, 2025 | 5.37 | 5.41 | 5.34 | 5.37 | 5.21 | 0.19% | 25,489,680 |
| Jul 10, 2025 | 5.33 | 5.37 | 5.32 | 5.36 | 5.20 | 0.37% | 20,620,973 |
| Jul 9, 2025 | 5.28 | 5.40 | 5.28 | 5.34 | 5.18 | 1.14% | 35,040,762 |
| Jul 8, 2025 | 5.24 | 5.29 | 5.24 | 5.28 | 5.12 | 0.76% | 23,165,826 |
| Jul 7, 2025 | 5.21 | 5.27 | 5.21 | 5.24 | 5.08 | 0.58% | 29,302,075 |
| Jul 4, 2025 | 5.19 | 5.24 | 5.16 | 5.21 | 5.05 | 0.58% | 28,408,960 |
| Jul 3, 2025 | 5.18 | 5.20 | 5.17 | 5.18 | 5.02 | 0.19% | 18,068,620 |
| Jul 2, 2025 | 5.15 | 5.19 | 5.14 | 5.17 | 5.01 | 0.58% | 26,921,399 |
| Jul 1, 2025 | 5.15 | 5.16 | 5.13 | 5.14 | 4.99 | - | 19,533,827 |
| Jun 30, 2025 | 5.15 | 5.17 | 5.13 | 5.14 | 4.99 | 0.19% | 19,982,429 |
| Jun 27, 2025 | 5.14 | 5.19 | 5.13 | 5.13 | 4.98 | - | 24,677,792 |
| Jun 26, 2025 | 5.17 | 5.19 | 5.13 | 5.13 | 4.98 | -0.58% | 25,654,768 |
| Jun 25, 2025 | 5.15 | 5.17 | 5.11 | 5.16 | 5.00 | 0.39% | 25,653,216 |
| Jun 24, 2025 | 5.08 | 5.15 | 5.08 | 5.14 | 4.99 | 0.98% | 25,045,473 |
| Jun 23, 2025 | 5.05 | 5.10 | 5.01 | 5.09 | 4.94 | 0.39% | 20,836,571 |
| Jun 20, 2025 | 5.03 | 5.09 | 5.03 | 5.07 | 4.92 | 0.60% | 18,277,320 |
| Jun 19, 2025 | 5.07 | 5.10 | 5.02 | 5.04 | 4.89 | -0.59% | 21,708,709 |
| Jun 18, 2025 | 5.10 | 5.11 | 5.07 | 5.07 | 4.92 | -0.39% | 14,213,400 |
| Jun 17, 2025 | 5.08 | 5.11 | 5.05 | 5.09 | 4.94 | 0.39% | 22,448,232 |
| Jun 16, 2025 | 5.06 | 5.08 | 5.04 | 5.07 | 4.92 | -0.20% | 20,320,410 |
| Jun 13, 2025 | 5.10 | 5.14 | 5.05 | 5.08 | 4.93 | -0.59% | 40,588,336 |
| Jun 12, 2025 | 5.12 | 5.14 | 5.08 | 5.11 | 4.96 | - | 21,868,982 |
| Jun 11, 2025 | 5.08 | 5.14 | 5.07 | 5.11 | 4.96 | 0.59% | 21,303,217 |
| Jun 10, 2025 | 5.12 | 5.15 | 5.06 | 5.08 | 4.93 | -0.59% | 30,076,256 |
| Jun 9, 2025 | 5.09 | 5.12 | 5.07 | 5.11 | 4.96 | 0.79% | 23,321,661 |
| Jun 6, 2025 | 5.07 | 5.10 | 5.06 | 5.07 | 4.92 | -0.20% | 17,886,170 |
| Jun 5, 2025 | 5.05 | 5.09 | 5.03 | 5.08 | 4.93 | 0.79% | 28,150,925 |
| Jun 4, 2025 | 5.04 | 5.07 | 5.03 | 5.04 | 4.89 | -0.40% | 23,588,591 |
| Jun 3, 2025 | 5.03 | 5.08 | 4.99 | 5.06 | 4.91 | 0.80% | 28,318,173 |
| May 30, 2025 | 5.06 | 5.08 | 5.00 | 5.02 | 4.87 | -0.99% | 23,908,184 |
| May 29, 2025 | 5.02 | 5.08 | 5.01 | 5.07 | 4.92 | 1.20% | 21,689,033 |
| May 28, 2025 | 5.06 | 5.08 | 5.00 | 5.01 | 4.86 | -0.79% | 20,878,463 |