China Railway Signal & Communication Corporation Limited (SHA:688009)
China · Delayed Price · Currency is CNY 5.07
-0.05 (-0.98%)
Aug 4, 2026, 3:00 PM CST
SHA:688009 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 5.13 | 5.15 | 5.07 | 5.07 | - | -0.98% | 29,719,712 |
| Aug 3, 2026 | 5.10 | 5.14 | 5.08 | 5.12 | 5.12 | 0.20% | 40,333,390 |
| Jul 31, 2026 | 5.20 | 5.20 | 5.08 | 5.11 | 5.11 | -1.35% | 48,333,970 |
| Jul 30, 2026 | 5.28 | 5.38 | 5.25 | 5.35 | 5.18 | 0.94% | 47,233,660 |
| Jul 29, 2026 | 5.17 | 5.31 | 5.17 | 5.30 | 5.13 | 1.92% | 47,064,169 |
| Jul 28, 2026 | 5.09 | 5.20 | 5.07 | 5.20 | 5.03 | 2.16% | 35,347,985 |
| Jul 27, 2026 | 5.06 | 5.11 | 5.06 | 5.09 | 4.93 | 0.39% | 20,730,878 |
| Jul 24, 2026 | 5.17 | 5.17 | 5.06 | 5.07 | 4.91 | -1.93% | 25,149,400 |
| Jul 23, 2026 | 5.14 | 5.18 | 5.10 | 5.17 | 5.01 | 0.78% | 29,704,644 |
| Jul 22, 2026 | 5.20 | 5.22 | 5.08 | 5.13 | 4.97 | -1.91% | 42,022,328 |
| Jul 21, 2026 | 5.14 | 5.27 | 5.05 | 5.23 | 5.06 | 1.36% | 77,247,761 |
| Jul 20, 2026 | 4.96 | 5.18 | 4.96 | 5.16 | 5.00 | 4.24% | 64,049,260 |
| Jul 17, 2026 | 4.97 | 5.01 | 4.91 | 4.95 | 4.79 | -0.40% | 41,305,718 |
| Jul 16, 2026 | 5.03 | 5.04 | 4.96 | 4.97 | 4.81 | -1.39% | 27,831,146 |
| Jul 15, 2026 | 5.02 | 5.06 | 4.98 | 5.04 | 4.88 | 0.40% | 35,182,605 |
| Jul 14, 2026 | 4.96 | 5.03 | 4.93 | 5.02 | 4.86 | 1.21% | 30,688,663 |
| Jul 13, 2026 | 4.97 | 4.98 | 4.92 | 4.96 | 4.80 | -0.60% | 29,396,568 |
| Jul 10, 2026 | 4.91 | 5.02 | 4.87 | 4.99 | 4.83 | 1.84% | 35,979,509 |
| Jul 9, 2026 | 4.86 | 4.90 | 4.80 | 4.90 | 4.74 | 0.82% | 27,644,435 |
| Jul 8, 2026 | 4.84 | 4.90 | 4.82 | 4.86 | 4.71 | 0.21% | 20,687,299 |
| Jul 7, 2026 | 4.93 | 4.94 | 4.84 | 4.85 | 4.70 | -1.82% | 25,731,710 |
| Jul 6, 2026 | 4.92 | 4.97 | 4.88 | 4.94 | 4.78 | 0.41% | 27,290,223 |
| Jul 3, 2026 | 4.93 | 4.99 | 4.90 | 4.92 | 4.76 | - | 28,817,253 |
| Jul 2, 2026 | 4.88 | 4.97 | 4.85 | 4.92 | 4.76 | 0.82% | 42,808,729 |
| Jul 1, 2026 | 4.78 | 4.90 | 4.77 | 4.88 | 4.72 | 2.52% | 38,049,761 |
| Jun 30, 2026 | 4.84 | 4.87 | 4.75 | 4.76 | 4.61 | -2.06% | 36,073,609 |
| Jun 29, 2026 | 4.85 | 4.90 | 4.77 | 4.86 | 4.71 | -0.21% | 31,303,946 |
| Jun 26, 2026 | 4.89 | 4.94 | 4.82 | 4.87 | 4.72 | -0.61% | 36,069,493 |
| Jun 25, 2026 | 4.89 | 4.95 | 4.85 | 4.90 | 4.74 | 0.41% | 31,258,130 |
| Jun 24, 2026 | 5.02 | 5.04 | 4.88 | 4.88 | 4.72 | -2.40% | 37,876,320 |
| Jun 23, 2026 | 5.05 | 5.10 | 4.99 | 5.00 | 4.84 | -0.99% | 37,530,385 |
| Jun 22, 2026 | 4.93 | 5.07 | 4.84 | 5.05 | 4.89 | 2.43% | 50,015,128 |
| Jun 18, 2026 | 4.96 | 4.97 | 4.89 | 4.93 | 4.77 | -1.00% | 34,895,230 |
| Jun 17, 2026 | 4.97 | 5.00 | 4.91 | 4.98 | 4.82 | -0.20% | 40,488,150 |
| Jun 16, 2026 | 4.93 | 5.02 | 4.91 | 4.99 | 4.83 | 1.42% | 39,324,080 |
| Jun 15, 2026 | 4.93 | 4.97 | 4.86 | 4.92 | 4.76 | - | 40,909,920 |
| Jun 12, 2026 | 4.86 | 4.94 | 4.83 | 4.92 | 4.76 | 1.03% | 48,677,270 |
| Jun 11, 2026 | 4.96 | 4.98 | 4.80 | 4.87 | 4.72 | -1.81% | 42,168,390 |
| Jun 10, 2026 | 4.95 | 4.99 | 4.88 | 4.96 | 4.80 | -0.40% | 39,680,510 |
| Jun 9, 2026 | 5.02 | 5.07 | 4.95 | 4.98 | 4.82 | -1.39% | 35,740,614 |
| Jun 8, 2026 | 4.97 | 5.06 | 4.93 | 5.05 | 4.89 | 0.60% | 47,852,341 |
| Jun 5, 2026 | 4.96 | 5.11 | 4.94 | 5.02 | 4.86 | 1.62% | 46,390,190 |
| Jun 4, 2026 | 5.05 | 5.09 | 4.91 | 4.94 | 4.78 | -2.56% | 55,235,290 |
| Jun 3, 2026 | 4.94 | 5.12 | 4.91 | 5.07 | 4.91 | 2.22% | 75,394,690 |
| Jun 2, 2026 | 4.88 | 4.99 | 4.87 | 4.96 | 4.80 | 1.22% | 58,998,300 |
| Jun 1, 2026 | 4.81 | 4.94 | 4.75 | 4.90 | 4.74 | 2.08% | 64,763,760 |
| May 29, 2026 | 4.79 | 4.94 | 4.79 | 4.80 | 4.65 | - | 97,944,100 |
| May 28, 2026 | 4.79 | 4.84 | 4.75 | 4.80 | 4.65 | -0.21% | 29,846,090 |
| May 27, 2026 | 4.85 | 4.93 | 4.76 | 4.81 | 4.66 | -1.03% | 40,423,620 |
| May 26, 2026 | 4.85 | 4.90 | 4.83 | 4.86 | 4.71 | -0.21% | 34,260,810 |