China Railway Signal & Communication Corporation Limited (SHA:688009)
China · Delayed Price · Currency is CNY 4.930
+0.060 (1.23%)
Oct 29, 2026, 2:04 PM CST
SHA:688009 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.86 | 4.95 | 4.84 | 4.93 | 4.93 | 1.23% | 18,861,044 |
| Oct 28, 2026 | 4.95 | 4.98 | 4.85 | 4.87 | 4.87 | -1.81% | 26,511,519 |
| Oct 27, 2026 | 5.02 | 5.05 | 4.96 | 4.96 | 4.96 | -1.59% | 26,779,357 |
| Oct 26, 2026 | 4.98 | 5.04 | 4.95 | 5.04 | 5.04 | 1.20% | 33,193,321 |
| Oct 23, 2026 | 4.90 | 4.99 | 4.84 | 4.98 | 4.98 | 1.22% | 40,597,808 |
| Oct 22, 2026 | 4.92 | 4.96 | 4.89 | 4.92 | 4.92 | - | 35,383,270 |
| Oct 21, 2026 | 4.90 | 4.94 | 4.84 | 4.92 | 4.92 | 0.41% | 22,623,971 |
| Oct 20, 2026 | 4.91 | 4.93 | 4.84 | 4.90 | 4.90 | 0.20% | 25,801,888 |
| Oct 19, 2026 | 4.88 | 4.95 | 4.85 | 4.89 | 4.89 | 0.20% | 22,949,682 |
| Oct 16, 2026 | 4.86 | 4.92 | 4.82 | 4.88 | 4.88 | 0.41% | 25,225,857 |
| Oct 15, 2026 | 4.91 | 4.92 | 4.79 | 4.86 | 4.86 | -1.22% | 41,377,808 |
| Oct 14, 2026 | 4.85 | 4.96 | 4.84 | 4.92 | 4.92 | 1.65% | 40,972,818 |
| Oct 13, 2026 | 4.84 | 4.87 | 4.79 | 4.84 | 4.84 | - | 28,556,477 |
| Oct 12, 2026 | 4.72 | 4.85 | 4.72 | 4.84 | 4.84 | 2.33% | 33,865,360 |
| Oct 9, 2026 | 4.71 | 4.75 | 4.69 | 4.73 | 4.73 | 0.42% | 27,423,556 |
| Oct 8, 2026 | 4.70 | 4.73 | 4.67 | 4.71 | 4.71 | 0.43% | 27,055,237 |
| Sep 30, 2026 | 4.64 | 4.69 | 4.63 | 4.69 | 4.69 | 1.08% | 16,944,452 |
| Sep 29, 2026 | 4.64 | 4.67 | 4.63 | 4.64 | 4.64 | -0.43% | 15,283,181 |
| Sep 28, 2026 | 4.66 | 4.67 | 4.62 | 4.66 | 4.66 | 0.43% | 19,259,060 |
| Sep 24, 2026 | 4.66 | 4.66 | 4.63 | 4.64 | 4.64 | -0.43% | 12,617,326 |
| Sep 23, 2026 | 4.69 | 4.69 | 4.65 | 4.66 | 4.66 | -0.43% | 13,727,330 |
| Sep 22, 2026 | 4.71 | 4.72 | 4.67 | 4.68 | 4.68 | -0.43% | 15,710,813 |
| Sep 21, 2026 | 4.65 | 4.72 | 4.64 | 4.70 | 4.70 | 0.64% | 19,640,387 |
| Sep 18, 2026 | 4.62 | 4.68 | 4.61 | 4.67 | 4.67 | 1.08% | 21,756,487 |
| Sep 17, 2026 | 4.61 | 4.64 | 4.58 | 4.62 | 4.62 | -0.22% | 21,376,952 |
| Sep 16, 2026 | 4.63 | 4.66 | 4.56 | 4.63 | 4.63 | - | 26,779,343 |
| Sep 15, 2026 | 4.67 | 4.69 | 4.63 | 4.63 | 4.63 | -0.86% | 22,524,764 |
| Sep 14, 2026 | 4.79 | 4.80 | 4.64 | 4.67 | 4.67 | -3.11% | 44,520,854 |
| Sep 11, 2026 | 4.84 | 4.85 | 4.77 | 4.82 | 4.82 | -0.62% | 51,385,330 |
| Sep 10, 2026 | 4.88 | 4.89 | 4.82 | 4.85 | 4.85 | -0.61% | 27,720,340 |
| Sep 9, 2026 | 4.91 | 4.92 | 4.88 | 4.88 | 4.88 | -0.81% | 24,042,449 |
| Sep 8, 2026 | 4.91 | 4.93 | 4.90 | 4.92 | 4.92 | 0.20% | 18,233,701 |
| Sep 7, 2026 | 4.96 | 4.97 | 4.90 | 4.91 | 4.91 | -1.01% | 25,194,844 |
| Sep 4, 2026 | 4.93 | 4.98 | 4.92 | 4.96 | 4.96 | 1.02% | 28,095,590 |
| Sep 3, 2026 | 4.93 | 4.98 | 4.91 | 4.91 | 4.91 | -0.20% | 19,662,398 |
| Sep 2, 2026 | 4.97 | 4.98 | 4.92 | 4.92 | 4.92 | -1.40% | 17,938,239 |
| Sep 1, 2026 | 4.96 | 5.01 | 4.94 | 4.99 | 4.99 | 0.60% | 27,264,737 |
| Aug 31, 2026 | 4.99 | 4.99 | 4.92 | 4.96 | 4.96 | -0.60% | 19,788,190 |
| Aug 28, 2026 | 4.95 | 4.99 | 4.93 | 4.99 | 4.99 | 1.01% | 22,216,603 |
| Aug 27, 2026 | 5.03 | 5.03 | 4.93 | 4.94 | 4.94 | -1.79% | 29,690,196 |
| Aug 26, 2026 | 4.95 | 5.04 | 4.94 | 5.03 | 5.03 | 1.41% | 28,643,360 |
| Aug 25, 2026 | 4.96 | 4.98 | 4.89 | 4.96 | 4.96 | -0.20% | 30,682,630 |
| Aug 24, 2026 | 4.89 | 4.99 | 4.88 | 4.97 | 4.97 | 1.64% | 30,052,438 |
| Aug 21, 2026 | 4.94 | 4.95 | 4.88 | 4.89 | 4.89 | -1.21% | 19,003,865 |
| Aug 20, 2026 | 4.92 | 4.99 | 4.92 | 4.95 | 4.95 | - | 20,869,846 |
| Aug 19, 2026 | 4.92 | 4.97 | 4.91 | 4.95 | 4.95 | 0.81% | 36,471,045 |
| Aug 18, 2026 | 4.88 | 4.93 | 4.87 | 4.91 | 4.91 | - | 21,124,530 |
| Aug 17, 2026 | 4.90 | 4.92 | 4.85 | 4.91 | 4.91 | - | 23,962,516 |
| Aug 14, 2026 | 4.92 | 4.92 | 4.89 | 4.91 | 4.91 | - | 14,786,070 |
| Aug 13, 2026 | 4.93 | 4.95 | 4.91 | 4.91 | 4.91 | -0.41% | 19,153,301 |