China Railway Signal & Communication Corporation Limited (SHA:688009)
China · Delayed Price · Currency is CNY 4.800
0.00 (0.00%)
May 29, 2026, 3:00 PM CST
SHA:688009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.79 | 4.94 | 4.79 | 4.80 | 4.80 | - | 97,944,100 |
| May 28, 2026 | 4.79 | 4.84 | 4.75 | 4.80 | 4.80 | -0.21% | 29,846,090 |
| May 27, 2026 | 4.85 | 4.93 | 4.76 | 4.81 | 4.81 | -1.03% | 40,423,620 |
| May 26, 2026 | 4.85 | 4.90 | 4.83 | 4.86 | 4.86 | -0.21% | 34,260,810 |
| May 25, 2026 | 4.87 | 4.88 | 4.78 | 4.87 | 4.87 | 0.21% | 41,340,450 |
| May 22, 2026 | 4.88 | 4.90 | 4.80 | 4.86 | 4.86 | - | 29,569,850 |
| May 21, 2026 | 4.88 | 4.97 | 4.86 | 4.86 | 4.86 | -0.61% | 32,691,770 |
| May 20, 2026 | 4.95 | 5.00 | 4.88 | 4.89 | 4.89 | -1.81% | 29,664,690 |
| May 19, 2026 | 4.89 | 5.00 | 4.88 | 4.98 | 4.98 | 1.84% | 31,135,410 |
| May 18, 2026 | 4.94 | 4.95 | 4.86 | 4.89 | 4.89 | -1.21% | 35,791,260 |
| May 15, 2026 | 5.05 | 5.07 | 4.93 | 4.95 | 4.95 | -1.98% | 50,359,150 |
| May 14, 2026 | 5.10 | 5.13 | 5.05 | 5.05 | 5.05 | -0.79% | 45,044,750 |
| May 13, 2026 | 5.07 | 5.10 | 5.06 | 5.09 | 5.09 | 0.20% | 35,161,300 |
| May 12, 2026 | 5.12 | 5.18 | 5.07 | 5.08 | 5.08 | -0.78% | 45,125,680 |
| May 11, 2026 | 5.08 | 5.12 | 5.06 | 5.12 | 5.12 | 0.79% | 43,762,280 |
| May 8, 2026 | 5.08 | 5.09 | 5.05 | 5.08 | 5.08 | - | 38,772,810 |
| May 7, 2026 | 5.09 | 5.10 | 5.05 | 5.08 | 5.08 | - | 42,519,010 |
| May 6, 2026 | 5.15 | 5.15 | 5.06 | 5.08 | 5.08 | -0.97% | 67,159,640 |
| Apr 30, 2026 | 5.25 | 5.26 | 5.13 | 5.13 | 5.13 | -2.84% | 58,619,590 |
| Apr 29, 2026 | 5.23 | 5.30 | 5.22 | 5.28 | 5.28 | 0.96% | 24,161,120 |
| Apr 28, 2026 | 5.26 | 5.28 | 5.21 | 5.23 | 5.23 | -0.76% | 30,753,830 |
| Apr 27, 2026 | 5.32 | 5.33 | 5.22 | 5.27 | 5.27 | -1.13% | 39,789,490 |
| Apr 24, 2026 | 5.36 | 5.40 | 5.33 | 5.33 | 5.33 | -0.74% | 29,608,920 |
| Apr 23, 2026 | 5.34 | 5.39 | 5.34 | 5.37 | 5.37 | 0.37% | 29,945,020 |
| Apr 22, 2026 | 5.35 | 5.37 | 5.33 | 5.35 | 5.35 | -0.19% | 20,786,240 |
| Apr 21, 2026 | 5.36 | 5.37 | 5.32 | 5.36 | 5.36 | 0.19% | 28,503,390 |
| Apr 20, 2026 | 5.39 | 5.39 | 5.34 | 5.35 | 5.35 | -0.56% | 30,091,430 |
| Apr 17, 2026 | 5.35 | 5.39 | 5.32 | 5.38 | 5.38 | 0.56% | 29,740,540 |
| Apr 16, 2026 | 5.38 | 5.40 | 5.31 | 5.35 | 5.35 | -0.56% | 46,238,960 |
| Apr 15, 2026 | 5.42 | 5.44 | 5.37 | 5.38 | 5.38 | -0.37% | 25,424,370 |
| Apr 14, 2026 | 5.43 | 5.44 | 5.36 | 5.40 | 5.40 | -0.18% | 28,818,430 |
| Apr 13, 2026 | 5.46 | 5.47 | 5.39 | 5.41 | 5.41 | -1.46% | 27,823,870 |
| Apr 10, 2026 | 5.48 | 5.53 | 5.46 | 5.49 | 5.49 | 0.55% | 30,494,610 |
| Apr 9, 2026 | 5.49 | 5.51 | 5.43 | 5.46 | 5.46 | -1.44% | 31,074,600 |
| Apr 8, 2026 | 5.48 | 5.54 | 5.45 | 5.54 | 5.54 | 2.59% | 41,861,420 |
| Apr 7, 2026 | 5.43 | 5.44 | 5.37 | 5.40 | 5.40 | -0.37% | 29,045,620 |
| Apr 3, 2026 | 5.42 | 5.47 | 5.35 | 5.42 | 5.42 | 0.37% | 34,550,400 |
| Apr 2, 2026 | 5.46 | 5.47 | 5.37 | 5.40 | 5.40 | -1.28% | 41,458,970 |
| Apr 1, 2026 | 5.73 | 5.77 | 5.43 | 5.47 | 5.47 | -3.70% | 92,229,390 |
| Mar 31, 2026 | 5.60 | 5.83 | 5.58 | 5.68 | 5.68 | 2.16% | 58,702,850 |
| Mar 30, 2026 | 5.57 | 5.64 | 5.47 | 5.56 | 5.56 | -0.89% | 39,838,570 |
| Mar 27, 2026 | 5.57 | 5.65 | 5.55 | 5.61 | 5.61 | - | 30,105,620 |
| Mar 26, 2026 | 5.71 | 5.78 | 5.58 | 5.61 | 5.61 | -2.09% | 34,050,750 |
| Mar 25, 2026 | 5.55 | 5.73 | 5.52 | 5.73 | 5.73 | 4.56% | 58,246,570 |
| Mar 24, 2026 | 5.44 | 5.49 | 5.37 | 5.48 | 5.48 | 2.05% | 40,171,600 |
| Mar 23, 2026 | 5.56 | 5.59 | 5.34 | 5.37 | 5.37 | -4.96% | 62,164,840 |
| Mar 20, 2026 | 5.76 | 5.82 | 5.63 | 5.65 | 5.65 | -1.91% | 45,445,440 |
| Mar 19, 2026 | 5.82 | 5.90 | 5.73 | 5.76 | 5.76 | -2.21% | 44,578,610 |
| Mar 18, 2026 | 5.90 | 5.91 | 5.80 | 5.89 | 5.89 | - | 41,156,620 |
| Mar 17, 2026 | 6.03 | 6.07 | 5.88 | 5.89 | 5.89 | -2.16% | 42,919,080 |