Zhuzhou CRRC Times Electric Co., Ltd. (SHA:688187)
China · Delayed Price · Currency is CNY 48.41
-0.29 (-0.60%)
At close: Aug 29, 2025
SHA:688187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 48.70 | 49.14 | 48.21 | 48.41 | - | -0.60% | 6,886,534 |
| Aug 28, 2025 | 48.59 | 49.18 | 47.47 | 48.70 | - | 0.19% | 9,907,354 |
| Aug 27, 2025 | 49.79 | 50.80 | 48.52 | 48.61 | - | -2.76% | 11,378,386 |
| Aug 26, 2025 | 50.50 | 50.50 | 49.78 | 49.99 | - | -0.38% | 7,286,840 |
| Aug 25, 2025 | 48.98 | 50.62 | 48.98 | 50.18 | - | 4.45% | 16,160,951 |
| Aug 22, 2025 | 46.80 | 48.15 | 46.50 | 48.04 | - | 2.69% | 9,909,148 |
| Aug 21, 2025 | 46.18 | 47.13 | 45.77 | 46.78 | - | 1.83% | 8,552,239 |
| Aug 20, 2025 | 44.98 | 46.30 | 44.69 | 45.94 | - | 2.09% | 7,128,836 |
| Aug 19, 2025 | 45.63 | 45.67 | 44.90 | 45.00 | - | -1.42% | 5,324,599 |
| Aug 18, 2025 | 45.68 | 46.17 | 45.32 | 45.65 | - | 0.29% | 6,379,456 |
| Aug 15, 2025 | 44.93 | 45.62 | 44.79 | 45.52 | - | 1.83% | 5,936,968 |
| Aug 14, 2025 | 45.02 | 45.30 | 44.55 | 44.70 | - | -0.25% | 6,763,348 |
| Aug 13, 2025 | 44.35 | 45.00 | 44.11 | 44.81 | - | 1.20% | 5,258,722 |
| Aug 12, 2025 | 44.46 | 44.50 | 44.05 | 44.28 | - | -0.32% | 3,531,708 |
| Aug 11, 2025 | 44.06 | 45.46 | 43.88 | 44.42 | - | 1.16% | 6,008,325 |
| 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 |