China Railway Signal & Communication Corporation Limited (SHA:688009)
China · Delayed Price · Currency is CNY 4.960
-0.030 (-0.60%)
Jul 13, 2026, 3:00 PM CST
SHA:688009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4.97 | 4.98 | 4.93 | 4.96 | - | -0.60% | 14,922,369 |
| Jul 10, 2026 | 4.91 | 5.02 | 4.87 | 4.99 | 4.99 | 1.84% | 35,979,509 |
| Jul 9, 2026 | 4.86 | 4.90 | 4.80 | 4.90 | 4.90 | 0.82% | 27,644,435 |
| Jul 8, 2026 | 4.84 | 4.90 | 4.82 | 4.86 | 4.86 | 0.21% | 20,687,299 |
| Jul 7, 2026 | 4.93 | 4.94 | 4.84 | 4.85 | 4.85 | -1.82% | 25,731,710 |
| Jul 6, 2026 | 4.92 | 4.97 | 4.88 | 4.94 | 4.94 | 0.41% | 27,290,220 |
| Jul 3, 2026 | 4.93 | 4.99 | 4.90 | 4.92 | 4.92 | - | 28,817,253 |
| Jul 2, 2026 | 4.88 | 4.97 | 4.85 | 4.92 | 4.92 | 0.82% | 42,808,720 |
| Jul 1, 2026 | 4.78 | 4.90 | 4.77 | 4.88 | 4.88 | 2.52% | 38,049,760 |
| Jun 30, 2026 | 4.84 | 4.87 | 4.75 | 4.76 | 4.76 | -2.06% | 36,073,600 |
| Jun 29, 2026 | 4.85 | 4.90 | 4.77 | 4.86 | 4.86 | -0.21% | 31,303,940 |
| Jun 26, 2026 | 4.89 | 4.94 | 4.82 | 4.87 | 4.87 | -0.61% | 36,069,490 |
| Jun 25, 2026 | 4.89 | 4.95 | 4.85 | 4.90 | 4.90 | 0.41% | 31,258,130 |
| Jun 24, 2026 | 5.02 | 5.04 | 4.88 | 4.88 | 4.88 | -2.40% | 37,876,320 |
| Jun 23, 2026 | 5.05 | 5.10 | 4.99 | 5.00 | 5.00 | -0.99% | 37,530,380 |
| Jun 22, 2026 | 4.93 | 5.07 | 4.84 | 5.05 | 5.05 | 2.43% | 50,015,120 |
| Jun 18, 2026 | 4.96 | 4.97 | 4.89 | 4.93 | 4.93 | -1.00% | 34,895,230 |
| Jun 17, 2026 | 4.97 | 5.00 | 4.91 | 4.98 | 4.98 | -0.20% | 40,488,150 |
| Jun 16, 2026 | 4.93 | 5.02 | 4.91 | 4.99 | 4.99 | 1.42% | 39,324,080 |
| Jun 15, 2026 | 4.93 | 4.97 | 4.86 | 4.92 | 4.92 | - | 40,909,920 |
| Jun 12, 2026 | 4.86 | 4.94 | 4.83 | 4.92 | 4.92 | 1.03% | 48,677,270 |
| Jun 11, 2026 | 4.96 | 4.98 | 4.80 | 4.87 | 4.87 | -1.81% | 42,168,390 |
| Jun 10, 2026 | 4.95 | 4.99 | 4.88 | 4.96 | 4.96 | -0.40% | 39,680,510 |
| Jun 9, 2026 | 5.02 | 5.07 | 4.95 | 4.98 | 4.98 | -1.39% | 35,740,614 |
| Jun 8, 2026 | 4.97 | 5.06 | 4.93 | 5.05 | 5.05 | 0.60% | 47,852,341 |
| Jun 5, 2026 | 4.96 | 5.11 | 4.94 | 5.02 | 5.02 | 1.62% | 46,390,190 |
| Jun 4, 2026 | 5.05 | 5.09 | 4.91 | 4.94 | 4.94 | -2.56% | 55,235,290 |
| Jun 3, 2026 | 4.94 | 5.12 | 4.91 | 5.07 | 5.07 | 2.22% | 75,394,690 |
| Jun 2, 2026 | 4.88 | 4.99 | 4.87 | 4.96 | 4.96 | 1.22% | 58,998,300 |
| Jun 1, 2026 | 4.81 | 4.94 | 4.75 | 4.90 | 4.90 | 2.08% | 64,763,760 |
| 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 |