China Railway High-speed Electrification Equipment Corporation Limited (SHA:688285)
China · Delayed Price · Currency is CNY 7.75
+0.22 (2.92%)
Jun 12, 2026, 11:29 AM CST
SHA:688285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 7.68 | 7.68 | 7.40 | 7.53 | 7.53 | -1.31% | 1,982,589 |
| Jun 10, 2026 | 7.69 | 7.75 | 7.45 | 7.63 | 7.63 | -1.42% | 2,336,334 |
| Jun 9, 2026 | 7.74 | 7.82 | 7.62 | 7.74 | 7.74 | - | 1,628,599 |
| Jun 8, 2026 | 7.62 | 7.94 | 7.59 | 7.74 | 7.74 | -2.03% | 3,556,623 |
| Jun 5, 2026 | 7.75 | 7.96 | 7.58 | 7.90 | 7.90 | 1.94% | 3,347,917 |
| Jun 4, 2026 | 7.94 | 7.95 | 7.69 | 7.75 | 7.75 | -2.15% | 2,709,672 |
| Jun 3, 2026 | 8.07 | 8.08 | 7.88 | 7.92 | 7.92 | -1.49% | 3,198,708 |
| Jun 2, 2026 | 8.19 | 8.27 | 7.93 | 8.04 | 8.04 | -2.31% | 3,556,934 |
| Jun 1, 2026 | 8.02 | 8.29 | 7.95 | 8.23 | 8.23 | 1.86% | 5,418,691 |
| May 29, 2026 | 8.23 | 8.32 | 8.03 | 8.08 | 8.08 | -2.53% | 4,169,957 |
| May 28, 2026 | 8.26 | 8.33 | 7.99 | 8.29 | 8.29 | 0.36% | 5,070,858 |
| May 27, 2026 | 8.63 | 8.63 | 8.17 | 8.26 | 8.26 | -4.18% | 3,749,277 |
| May 26, 2026 | 8.76 | 8.80 | 8.50 | 8.62 | 8.62 | -2.38% | 3,077,345 |
| May 25, 2026 | 9.04 | 9.05 | 8.71 | 8.83 | 8.83 | -1.89% | 2,902,885 |
| May 22, 2026 | 8.78 | 9.08 | 8.71 | 9.00 | 9.00 | 3.45% | 3,107,452 |
| May 21, 2026 | 9.05 | 9.19 | 8.65 | 8.70 | 8.70 | -4.50% | 3,226,791 |
| May 20, 2026 | 9.13 | 9.19 | 9.03 | 9.11 | 9.11 | -0.65% | 2,544,894 |
| May 19, 2026 | 9.26 | 9.37 | 9.04 | 9.17 | 9.17 | -0.86% | 2,778,584 |
| May 18, 2026 | 9.25 | 9.30 | 9.00 | 9.25 | 9.25 | 0.76% | 3,617,402 |
| May 15, 2026 | 9.29 | 9.45 | 9.10 | 9.18 | 9.18 | -1.18% | 3,600,096 |
| May 14, 2026 | 9.37 | 9.45 | 9.25 | 9.29 | 9.29 | -0.96% | 3,041,397 |
| May 13, 2026 | 9.48 | 9.51 | 9.35 | 9.38 | 9.38 | -1.05% | 2,845,416 |
| May 12, 2026 | 9.59 | 9.75 | 9.44 | 9.48 | 9.48 | -1.25% | 3,450,771 |
| May 11, 2026 | 9.56 | 9.67 | 9.49 | 9.60 | 9.60 | 0.52% | 5,024,240 |
| May 8, 2026 | 9.44 | 9.59 | 9.28 | 9.55 | 9.55 | 1.17% | 3,774,069 |
| May 7, 2026 | 9.61 | 9.65 | 9.38 | 9.44 | 9.44 | -1.97% | 4,064,849 |
| May 6, 2026 | 9.65 | 9.73 | 9.53 | 9.63 | 9.63 | 1.90% | 5,863,175 |
| Apr 30, 2026 | 9.28 | 9.53 | 9.18 | 9.45 | 9.45 | 2.94% | 5,829,844 |
| Apr 29, 2026 | 8.98 | 9.24 | 8.94 | 9.18 | 9.18 | 2.46% | 3,957,984 |
| Apr 28, 2026 | 9.10 | 9.10 | 8.94 | 8.96 | 8.96 | -1.97% | 3,975,023 |
| Apr 27, 2026 | 8.96 | 9.16 | 8.82 | 9.14 | 9.14 | - | 5,338,690 |
| Apr 24, 2026 | 9.29 | 9.33 | 9.04 | 9.14 | 9.14 | -0.65% | 9,414,551 |
| Apr 23, 2026 | 9.30 | 9.81 | 9.19 | 9.20 | 9.20 | 5.26% | 16,629,350 |
| Apr 22, 2026 | 8.76 | 8.85 | 8.70 | 8.74 | 8.74 | -1.02% | 2,509,260 |
| Apr 21, 2026 | 8.88 | 8.88 | 8.68 | 8.83 | 8.83 | -0.23% | 3,287,442 |
| Apr 20, 2026 | 8.68 | 8.96 | 8.63 | 8.85 | 8.85 | 1.96% | 3,973,008 |
| Apr 17, 2026 | 8.71 | 8.74 | 8.54 | 8.68 | 8.68 | -0.34% | 3,293,980 |
| Apr 16, 2026 | 8.57 | 8.73 | 8.44 | 8.71 | 8.71 | 1.87% | 2,717,495 |
| Apr 15, 2026 | 8.59 | 8.66 | 8.52 | 8.55 | 8.55 | -0.23% | 3,350,571 |
| Apr 14, 2026 | 8.53 | 8.60 | 8.45 | 8.57 | 8.57 | 1.06% | 3,111,767 |
| Apr 13, 2026 | 8.65 | 8.65 | 8.41 | 8.48 | 8.48 | -1.74% | 3,455,448 |
| Apr 10, 2026 | 8.66 | 8.77 | 8.61 | 8.63 | 8.63 | 0.47% | 3,659,024 |
| Apr 9, 2026 | 8.75 | 8.75 | 8.53 | 8.59 | 8.59 | -1.83% | 4,436,507 |
| Apr 8, 2026 | 8.54 | 8.82 | 8.53 | 8.75 | 8.75 | 4.79% | 5,010,333 |
| Apr 7, 2026 | 8.17 | 8.44 | 8.01 | 8.35 | 8.35 | 2.20% | 5,507,254 |
| Apr 3, 2026 | 8.55 | 8.55 | 8.09 | 8.17 | 8.17 | -4.00% | 7,186,773 |
| Apr 2, 2026 | 8.68 | 8.84 | 8.45 | 8.51 | 8.51 | -3.30% | 8,521,193 |
| Apr 1, 2026 | 9.25 | 9.65 | 8.77 | 8.80 | 8.80 | -4.66% | 15,934,810 |
| Mar 31, 2026 | 8.77 | 9.75 | 8.74 | 9.23 | 9.23 | 4.53% | 21,743,640 |
| Mar 30, 2026 | 8.19 | 9.12 | 8.19 | 8.83 | 8.83 | 5.62% | 7,306,522 |