China Railway Signal & Communication Corporation Limited (SHA:688009)
China · Delayed Price · Currency is CNY 4.700
+0.010 (0.21%)
Oct 8, 2026, 10:45 AM CST
SHA:688009 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 4.93 | 4.94 | 4.90 | 4.93 | 4.93 | -0.20% | 18,991,339 |
| Aug 11, 2026 | 4.97 | 4.99 | 4.91 | 4.94 | 4.94 | -0.60% | 28,491,490 |
| Aug 10, 2026 | 4.93 | 4.99 | 4.92 | 4.97 | 4.97 | 0.61% | 22,276,920 |
| Aug 7, 2026 | 4.94 | 4.95 | 4.90 | 4.94 | 4.94 | - | 23,323,160 |
| Aug 6, 2026 | 5.00 | 5.00 | 4.90 | 4.94 | 4.94 | -1.20% | 31,841,514 |
| Aug 5, 2026 | 5.07 | 5.09 | 5.00 | 5.00 | 5.00 | -1.38% | 38,755,960 |
| Aug 4, 2026 | 5.13 | 5.15 | 5.06 | 5.07 | 5.07 | -0.98% | 35,071,060 |
| 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 |