China Railway High-speed Electrification Equipment Corporation Limited (SHA:688285)
China · Delayed Price · Currency is CNY 9.60
+0.19 (2.02%)
At close: Jan 30, 2026
SHA:688285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.41 | 9.63 | 9.35 | 9.60 | 9.60 | 2.02% | 3,040,416 |
| Jan 29, 2026 | 9.63 | 9.66 | 9.35 | 9.41 | 9.41 | -2.59% | 3,412,716 |
| Jan 28, 2026 | 9.77 | 9.81 | 9.60 | 9.66 | 9.66 | -1.33% | 2,568,520 |
| Jan 27, 2026 | 9.74 | 9.85 | 9.48 | 9.79 | 9.79 | - | 3,560,198 |
| Jan 26, 2026 | 9.85 | 9.92 | 9.69 | 9.79 | 9.79 | -0.81% | 2,924,469 |
| Jan 23, 2026 | 9.88 | 9.94 | 9.73 | 9.87 | 9.87 | 0.30% | 2,185,316 |
| Jan 22, 2026 | 9.77 | 9.85 | 9.69 | 9.84 | 9.84 | 1.44% | 2,355,468 |
| Jan 21, 2026 | 9.65 | 9.85 | 9.58 | 9.70 | 9.70 | 0.52% | 2,579,283 |
| Jan 20, 2026 | 9.74 | 9.74 | 9.57 | 9.65 | 9.65 | 0.31% | 3,233,769 |
| Jan 19, 2026 | 9.27 | 9.64 | 9.27 | 9.62 | 9.62 | 3.00% | 3,370,117 |
| Jan 16, 2026 | 9.36 | 9.42 | 9.29 | 9.34 | 9.34 | -0.11% | 2,037,417 |
| Jan 15, 2026 | 9.27 | 9.35 | 9.21 | 9.35 | 9.35 | 0.65% | 2,451,132 |
| Jan 14, 2026 | 9.45 | 9.47 | 9.16 | 9.29 | 9.29 | -1.28% | 3,418,133 |
| Jan 13, 2026 | 9.42 | 9.58 | 9.27 | 9.41 | 9.41 | - | 4,338,290 |
| Jan 12, 2026 | 9.31 | 9.60 | 9.26 | 9.41 | 9.41 | 1.51% | 4,609,029 |
| Jan 9, 2026 | 9.14 | 9.36 | 9.10 | 9.27 | 9.27 | 1.53% | 3,921,440 |
| Jan 8, 2026 | 8.91 | 9.18 | 8.89 | 9.13 | 9.13 | 1.90% | 2,767,426 |
| Jan 7, 2026 | 8.94 | 9.05 | 8.92 | 8.96 | 8.96 | -0.33% | 2,628,629 |
| Jan 6, 2026 | 8.88 | 9.03 | 8.80 | 8.99 | 8.99 | 1.24% | 2,826,765 |
| Jan 5, 2026 | 8.70 | 8.92 | 8.68 | 8.88 | 8.88 | 2.30% | 3,013,075 |
| Dec 31, 2025 | 8.69 | 8.71 | 8.53 | 8.68 | 8.68 | 0.23% | 1,445,807 |
| Dec 30, 2025 | 8.75 | 8.84 | 8.64 | 8.66 | 8.66 | -1.25% | 2,086,520 |
| Dec 29, 2025 | 8.87 | 8.87 | 8.71 | 8.77 | 8.77 | -0.45% | 1,736,741 |
| Dec 26, 2025 | 8.96 | 8.97 | 8.79 | 8.81 | 8.81 | -1.12% | 1,605,953 |
| Dec 25, 2025 | 8.84 | 8.93 | 8.80 | 8.91 | 8.91 | 0.79% | 1,601,707 |
| Dec 24, 2025 | 8.76 | 8.88 | 8.68 | 8.84 | 8.84 | 1.61% | 1,867,381 |
| Dec 23, 2025 | 8.71 | 8.77 | 8.63 | 8.70 | 8.70 | -0.34% | 1,164,364 |
| Dec 22, 2025 | 8.75 | 8.83 | 8.72 | 8.73 | 8.73 | -0.11% | 1,420,564 |
| Dec 19, 2025 | 8.62 | 8.75 | 8.60 | 8.74 | 8.74 | 1.39% | 1,334,408 |
| Dec 18, 2025 | 8.49 | 8.63 | 8.41 | 8.62 | 8.62 | 1.65% | 1,487,640 |
| Dec 17, 2025 | 8.46 | 8.50 | 8.30 | 8.48 | 8.48 | 0.24% | 1,813,874 |
| Dec 16, 2025 | 8.70 | 8.70 | 8.45 | 8.46 | 8.46 | -2.65% | 1,772,207 |
| Dec 15, 2025 | 8.58 | 8.73 | 8.56 | 8.69 | 8.69 | 0.70% | 1,278,729 |
| Dec 12, 2025 | 8.54 | 8.78 | 8.54 | 8.63 | 8.63 | -0.12% | 2,071,029 |
| Dec 11, 2025 | 8.71 | 8.78 | 8.60 | 8.64 | 8.64 | -0.80% | 1,969,729 |
| Dec 10, 2025 | 8.85 | 8.85 | 8.68 | 8.71 | 8.71 | -1.58% | 2,178,409 |
| Dec 9, 2025 | 8.97 | 9.04 | 8.80 | 8.85 | 8.85 | -1.34% | 1,659,670 |
| Dec 8, 2025 | 8.96 | 9.03 | 8.93 | 8.97 | 8.97 | 0.11% | 1,244,985 |
| Dec 5, 2025 | 8.74 | 8.97 | 8.74 | 8.96 | 8.96 | 0.79% | 1,464,063 |
| Dec 4, 2025 | 8.95 | 8.96 | 8.77 | 8.89 | 8.89 | -0.34% | 1,312,513 |
| Dec 3, 2025 | 9.00 | 9.00 | 8.88 | 8.92 | 8.92 | -0.67% | 1,577,866 |
| Dec 2, 2025 | 8.99 | 9.01 | 8.87 | 8.98 | 8.98 | - | 1,840,767 |
| Dec 1, 2025 | 9.13 | 9.15 | 8.95 | 8.98 | 8.98 | -1.21% | 2,399,425 |
| Nov 28, 2025 | 8.97 | 9.13 | 8.88 | 9.09 | 9.09 | 1.34% | 1,415,639 |
| Nov 27, 2025 | 8.83 | 9.01 | 8.83 | 8.97 | 8.97 | 0.79% | 1,511,560 |
| Nov 26, 2025 | 9.02 | 9.14 | 8.87 | 8.90 | 8.90 | -1.22% | 1,958,514 |
| Nov 25, 2025 | 8.93 | 9.10 | 8.86 | 9.01 | 9.01 | 1.24% | 2,203,624 |
| Nov 24, 2025 | 8.79 | 8.93 | 8.70 | 8.90 | 8.90 | 2.30% | 2,988,381 |
| Nov 21, 2025 | 9.28 | 9.30 | 8.60 | 8.70 | 8.70 | -5.84% | 4,563,001 |
| Nov 20, 2025 | 9.32 | 9.40 | 9.12 | 9.24 | 9.24 | -0.86% | 2,766,320 |