Zhuzhou CRRC Times Electric Co., Ltd. (SHA:688187)
China · Delayed Price · Currency is CNY 51.05
-0.33 (-0.64%)
At close: Sep 26, 2025
SHA:688187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 50.95 | 51.98 | 50.59 | 51.38 | 51.38 | 0.86% | 10,976,110 |
| Sep 24, 2025 | 49.75 | 51.47 | 49.51 | 50.94 | 50.94 | 1.56% | 10,594,440 |
| Sep 23, 2025 | 48.60 | 50.38 | 48.43 | 50.16 | 50.16 | 3.12% | 13,109,500 |
| Sep 22, 2025 | 48.50 | 48.83 | 47.89 | 48.64 | 48.64 | 0.29% | 7,017,515 |
| Sep 19, 2025 | 48.15 | 49.37 | 47.95 | 48.50 | 48.50 | 0.79% | 7,890,344 |
| Sep 18, 2025 | 48.38 | 49.60 | 47.66 | 48.12 | 48.12 | -0.52% | 10,163,980 |
| Sep 17, 2025 | 48.23 | 48.77 | 47.96 | 48.37 | 48.37 | 0.17% | 5,638,222 |
| Sep 16, 2025 | 48.70 | 48.71 | 47.50 | 48.29 | 48.29 | -0.74% | 6,063,867 |
| Sep 15, 2025 | 49.56 | 50.12 | 48.61 | 48.65 | 48.65 | -0.75% | 5,745,716 |
| Sep 12, 2025 | 49.12 | 49.65 | 48.62 | 49.02 | 49.02 | -0.10% | 7,868,536 |
| Sep 11, 2025 | 48.30 | 49.20 | 48.10 | 49.07 | 49.07 | 0.95% | 6,782,823 |
| Sep 10, 2025 | 48.75 | 49.27 | 48.45 | 48.61 | 48.61 | -0.27% | 5,646,826 |
| Sep 9, 2025 | 50.12 | 50.48 | 48.40 | 48.74 | 48.74 | -2.89% | 9,860,821 |
| Sep 8, 2025 | 47.63 | 51.74 | 47.63 | 50.19 | 50.19 | 6.36% | 15,444,990 |
| Sep 5, 2025 | 45.90 | 47.24 | 45.70 | 47.19 | 47.19 | 3.03% | 5,371,385 |
| Sep 4, 2025 | 46.76 | 47.19 | 45.31 | 45.80 | 45.80 | -2.05% | 5,639,524 |
| Sep 3, 2025 | 47.50 | 47.97 | 46.50 | 46.76 | 46.76 | -1.43% | 4,719,701 |
| Sep 2, 2025 | 48.55 | 48.65 | 46.88 | 47.44 | 47.44 | -1.98% | 7,091,784 |
| Sep 1, 2025 | 48.68 | 49.40 | 48.20 | 48.40 | 48.40 | -0.02% | 7,371,748 |
| Aug 29, 2025 | 48.70 | 49.14 | 48.21 | 48.41 | 48.41 | -0.60% | 6,886,534 |
| Aug 28, 2025 | 48.59 | 49.18 | 47.47 | 48.70 | 48.70 | 0.19% | 9,907,354 |
| Aug 27, 2025 | 49.79 | 50.80 | 48.52 | 48.61 | 48.61 | -2.76% | 11,378,380 |
| Aug 26, 2025 | 50.50 | 50.50 | 49.78 | 49.99 | 49.99 | -0.38% | 7,286,840 |
| Aug 25, 2025 | 48.98 | 50.62 | 48.98 | 50.18 | 50.18 | 4.45% | 16,160,950 |
| Aug 22, 2025 | 46.80 | 48.15 | 46.50 | 48.04 | 48.04 | 2.69% | 9,909,148 |
| Aug 21, 2025 | 46.18 | 47.13 | 45.77 | 46.78 | 46.78 | 1.83% | 8,552,239 |
| Aug 20, 2025 | 44.98 | 46.30 | 44.69 | 45.94 | 45.94 | 2.09% | 7,128,836 |
| Aug 19, 2025 | 45.63 | 45.67 | 44.90 | 45.00 | 45.00 | -1.42% | 5,324,599 |
| Aug 18, 2025 | 45.68 | 46.17 | 45.32 | 45.65 | 45.65 | 0.29% | 6,379,456 |
| Aug 15, 2025 | 44.93 | 45.62 | 44.79 | 45.52 | 45.52 | 1.83% | 5,936,968 |
| Aug 14, 2025 | 45.02 | 45.30 | 44.55 | 44.70 | 44.70 | -0.25% | 6,763,348 |
| Aug 13, 2025 | 44.35 | 45.00 | 44.11 | 44.81 | 44.81 | 1.20% | 5,258,722 |
| Aug 12, 2025 | 44.46 | 44.50 | 44.05 | 44.28 | 44.28 | -0.32% | 3,531,708 |
| Aug 11, 2025 | 44.06 | 45.46 | 43.88 | 44.42 | 44.42 | 1.16% | 6,008,325 |
| Aug 8, 2025 | 43.51 | 44.22 | 43.31 | 43.91 | 43.91 | -1.66% | 4,282,891 |
| Aug 7, 2025 | 44.94 | 44.94 | 43.93 | 44.65 | 43.65 | -0.62% | 6,192,504 |
| Aug 6, 2025 | 44.25 | 45.10 | 44.25 | 44.93 | 43.92 | 1.38% | 3,614,149 |
| Aug 5, 2025 | 43.83 | 44.33 | 43.71 | 44.32 | 43.33 | 1.19% | 3,608,247 |
| Aug 4, 2025 | 43.71 | 43.96 | 43.51 | 43.80 | 42.82 | -0.14% | 2,981,032 |
| Aug 1, 2025 | 43.74 | 44.16 | 43.66 | 43.86 | 42.88 | 0.30% | 3,712,465 |
| Jul 31, 2025 | 44.84 | 44.84 | 43.56 | 43.73 | 42.75 | -2.37% | 6,364,131 |
| Jul 30, 2025 | 45.16 | 45.38 | 44.54 | 44.79 | 43.79 | -0.71% | 3,412,553 |
| Jul 29, 2025 | 45.11 | 45.24 | 44.75 | 45.11 | 44.10 | -0.20% | 3,337,268 |
| Jul 28, 2025 | 45.45 | 45.53 | 45.01 | 45.20 | 44.19 | 0.11% | 3,133,749 |
| Jul 25, 2025 | 45.44 | 45.58 | 45.09 | 45.15 | 44.14 | -0.64% | 3,987,802 |
| Jul 24, 2025 | 44.97 | 45.65 | 44.72 | 45.44 | 44.42 | 1.52% | 5,522,702 |
| Jul 23, 2025 | 45.55 | 45.55 | 44.70 | 44.76 | 43.76 | -1.45% | 5,044,788 |
| Jul 22, 2025 | 44.68 | 45.74 | 44.40 | 45.42 | 44.40 | 2.14% | 7,456,372 |
| Jul 21, 2025 | 44.10 | 44.68 | 43.57 | 44.47 | 43.47 | 1.53% | 6,463,242 |
| Jul 18, 2025 | 43.08 | 43.95 | 42.82 | 43.80 | 42.82 | 1.84% | 6,365,679 |