Zhuzhou CRRC Times Electric Co., Ltd. (SHA:688187)
China · Delayed Price · Currency is CNY 44.97
+0.65 (1.47%)
At close: Aug 6, 2025, 2:57 PM CST
SHA:688187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 43.51 | 44.22 | 43.31 | 43.91 | - | -1.66% | 4,282,891 |
| Aug 7, 2025 | 44.94 | 44.94 | 43.93 | 44.65 | - | -0.62% | 6,192,504 |
| Aug 6, 2025 | 44.25 | 45.10 | 44.25 | 44.93 | - | 1.38% | 3,614,149 |
| Aug 5, 2025 | 43.83 | 44.33 | 43.71 | 44.32 | - | 1.19% | 3,608,247 |
| Aug 4, 2025 | 43.71 | 43.96 | 43.51 | 43.80 | - | -0.14% | 2,981,032 |
| Aug 1, 2025 | 43.74 | 44.16 | 43.66 | 43.86 | - | 0.30% | 3,712,465 |
| Jul 31, 2025 | 44.84 | 44.84 | 43.56 | 43.73 | - | -2.37% | 6,364,131 |
| Jul 30, 2025 | 45.16 | 45.38 | 44.54 | 44.79 | - | -0.71% | 3,412,553 |
| Jul 29, 2025 | 45.11 | 45.24 | 44.75 | 45.11 | - | -0.20% | 3,337,268 |
| Jul 28, 2025 | 45.45 | 45.53 | 45.01 | 45.20 | - | 0.11% | 3,133,749 |
| Jul 25, 2025 | 45.44 | 45.58 | 45.09 | 45.15 | - | -0.64% | 3,987,802 |
| Jul 24, 2025 | 44.97 | 45.65 | 44.72 | 45.44 | - | 1.52% | 5,522,702 |
| Jul 23, 2025 | 45.55 | 45.55 | 44.70 | 44.76 | - | -1.45% | 5,044,788 |
| Jul 22, 2025 | 44.68 | 45.74 | 44.40 | 45.42 | - | 2.14% | 7,456,372 |
| Jul 21, 2025 | 44.10 | 44.68 | 43.57 | 44.47 | - | 1.53% | 6,463,242 |
| Jul 18, 2025 | 43.08 | 43.95 | 42.82 | 43.80 | - | 1.84% | 6,365,679 |
| Jul 17, 2025 | 43.20 | 43.22 | 42.73 | 43.01 | - | -0.28% | 4,047,342 |
| Jul 16, 2025 | 43.20 | 43.28 | 42.93 | 43.13 | - | -0.12% | 3,170,448 |
| Jul 15, 2025 | 43.51 | 43.70 | 42.83 | 43.18 | - | -0.94% | 4,037,924 |
| Jul 14, 2025 | 43.43 | 44.16 | 43.34 | 43.59 | - | 0.58% | 4,671,954 |
| Jul 11, 2025 | 43.35 | 43.80 | 43.06 | 43.34 | - | -0.12% | 4,174,247 |
| Jul 10, 2025 | 43.33 | 43.46 | 42.99 | 43.39 | - | 0.14% | 2,770,360 |
| Jul 9, 2025 | 43.12 | 43.79 | 43.12 | 43.33 | - | 0.37% | 3,884,761 |
| Jul 8, 2025 | 42.90 | 43.43 | 42.66 | 43.17 | - | 1.31% | 3,630,297 |
| Jul 7, 2025 | 42.85 | 43.05 | 42.60 | 42.61 | - | -0.61% | 1,896,216 |
| Jul 4, 2025 | 43.20 | 43.27 | 42.33 | 42.87 | - | -0.92% | 5,400,515 |
| Jul 3, 2025 | 43.51 | 43.62 | 43.19 | 43.27 | - | -0.55% | 3,675,710 |
| Jul 2, 2025 | 43.89 | 44.58 | 43.50 | 43.51 | - | 0.37% | 8,128,505 |
| Jul 1, 2025 | 42.71 | 43.65 | 42.46 | 43.35 | - | 1.64% | 5,335,864 |
| Jun 30, 2025 | 42.38 | 42.75 | 42.16 | 42.65 | - | 0.76% | 3,957,443 |
| Jun 27, 2025 | 42.45 | 42.66 | 42.28 | 42.33 | - | 0.07% | 2,768,011 |
| Jun 26, 2025 | 42.50 | 42.93 | 42.28 | 42.30 | - | -0.63% | 3,075,962 |
| Jun 25, 2025 | 42.32 | 42.58 | 42.11 | 42.57 | - | 0.59% | 3,555,497 |
| Jun 24, 2025 | 41.60 | 42.50 | 41.48 | 42.32 | - | 2.03% | 3,588,647 |
| Jun 23, 2025 | 41.02 | 41.57 | 40.92 | 41.48 | - | 0.78% | 2,046,557 |
| Jun 20, 2025 | 41.49 | 41.75 | 41.16 | 41.16 | - | -0.80% | 2,557,922 |
| Jun 19, 2025 | 42.01 | 42.09 | 41.38 | 41.49 | - | -1.47% | 3,557,589 |
| Jun 18, 2025 | 42.10 | 42.57 | 42.00 | 42.11 | - | -0.12% | 2,033,744 |
| Jun 17, 2025 | 42.24 | 42.35 | 42.00 | 42.16 | - | -0.12% | 2,481,568 |
| Jun 16, 2025 | 42.55 | 42.63 | 42.12 | 42.21 | - | -0.96% | 4,171,353 |
| Jun 13, 2025 | 42.71 | 42.98 | 42.56 | 42.62 | - | -0.65% | 4,986,618 |
| Jun 12, 2025 | 42.99 | 43.07 | 42.70 | 42.90 | - | -0.51% | 3,101,576 |
| Jun 11, 2025 | 42.95 | 43.29 | 42.84 | 43.12 | - | 0.44% | 2,551,477 |
| Jun 10, 2025 | 43.73 | 43.97 | 42.79 | 42.93 | - | -1.83% | 3,640,920 |
| Jun 9, 2025 | 43.49 | 43.89 | 43.38 | 43.73 | - | 0.64% | 3,225,032 |
| Jun 6, 2025 | 43.43 | 43.62 | 43.32 | 43.45 | - | -0.02% | 2,599,803 |
| Jun 5, 2025 | 43.35 | 43.54 | 42.98 | 43.46 | - | 0.37% | 4,045,970 |
| Jun 4, 2025 | 43.79 | 43.79 | 43.24 | 43.30 | - | -0.62% | 4,365,444 |
| Jun 3, 2025 | 43.70 | 43.96 | 43.21 | 43.57 | - | -0.57% | 3,208,453 |
| May 30, 2025 | 44.12 | 44.48 | 43.78 | 43.82 | - | -1.11% | 3,188,324 |