China Railway High-speed Electrification Equipment Corporation Limited (SHA:688285)
China · Delayed Price · Currency is CNY 7.62
-0.07 (-0.91%)
Aug 21, 2026, 3:00 PM CST
SHA:688285 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.63 | 7.72 | 7.51 | 7.62 | 7.62 | -0.91% | 2,240,314 |
| Aug 20, 2026 | 7.58 | 7.70 | 7.56 | 7.69 | 7.69 | 2.12% | 1,857,603 |
| Aug 19, 2026 | 7.65 | 7.65 | 7.46 | 7.53 | 7.53 | -1.05% | 2,410,231 |
| Aug 18, 2026 | 7.74 | 7.74 | 7.56 | 7.61 | 7.61 | -1.17% | 1,938,120 |
| Aug 17, 2026 | 7.60 | 7.74 | 7.51 | 7.70 | 7.70 | 1.58% | 1,880,395 |
| Aug 14, 2026 | 7.50 | 7.68 | 7.35 | 7.58 | 7.58 | 1.11% | 2,809,115 |
| Aug 13, 2026 | 7.60 | 7.62 | 7.50 | 7.51 | 7.50 | -1.18% | 1,573,736 |
| Aug 12, 2026 | 7.60 | 7.63 | 7.52 | 7.60 | 7.59 | 0.26% | 1,608,299 |
| Aug 11, 2026 | 7.57 | 7.62 | 7.47 | 7.58 | 7.57 | 0.13% | 2,014,587 |
| Aug 10, 2026 | 7.48 | 7.65 | 7.37 | 7.57 | 7.56 | 1.47% | 3,104,175 |
| Aug 7, 2026 | 7.41 | 7.66 | 7.24 | 7.46 | 7.45 | 1.22% | 3,786,326 |
| Aug 6, 2026 | 7.32 | 7.39 | 7.23 | 7.37 | 7.36 | 0.82% | 2,059,150 |
| Aug 5, 2026 | 7.35 | 7.37 | 7.24 | 7.31 | 7.30 | -0.27% | 2,332,467 |
| Aug 4, 2026 | 7.46 | 7.49 | 7.29 | 7.33 | 7.32 | -0.95% | 2,138,975 |
| Aug 3, 2026 | 7.16 | 7.43 | 7.11 | 7.40 | 7.39 | 3.35% | 3,401,036 |
| Jul 31, 2026 | 7.03 | 7.18 | 7.03 | 7.16 | 7.15 | 1.13% | 2,374,180 |
| Jul 30, 2026 | 7.05 | 7.14 | 6.96 | 7.08 | 7.07 | 0.28% | 2,542,476 |
| Jul 29, 2026 | 6.88 | 7.06 | 6.86 | 7.06 | 7.05 | 2.62% | 2,285,028 |
| Jul 28, 2026 | 6.88 | 6.96 | 6.80 | 6.88 | 6.87 | -0.15% | 2,550,198 |
| Jul 27, 2026 | 6.68 | 6.92 | 6.66 | 6.89 | 6.88 | 3.14% | 3,175,416 |
| Jul 24, 2026 | 6.83 | 6.88 | 6.68 | 6.68 | 6.67 | -3.75% | 2,140,221 |
| Jul 23, 2026 | 6.75 | 6.95 | 6.74 | 6.94 | 6.93 | 1.91% | 3,670,159 |
| Jul 22, 2026 | 6.83 | 6.87 | 6.72 | 6.81 | 6.80 | -0.29% | 2,538,202 |
| Jul 21, 2026 | 6.94 | 6.95 | 6.64 | 6.83 | 6.82 | -1.30% | 3,496,421 |
| Jul 20, 2026 | 7.02 | 7.19 | 6.77 | 6.92 | 6.91 | -0.86% | 3,713,798 |
| Jul 17, 2026 | 7.15 | 7.33 | 6.93 | 6.98 | 6.97 | -2.79% | 3,139,594 |
| Jul 16, 2026 | 7.20 | 7.33 | 7.09 | 7.18 | 7.17 | -0.69% | 2,219,374 |
| Jul 15, 2026 | 7.26 | 7.33 | 7.17 | 7.23 | 7.22 | 0.56% | 2,465,183 |
| Jul 14, 2026 | 6.95 | 7.23 | 6.94 | 7.19 | 7.18 | 2.71% | 2,143,883 |
| Jul 13, 2026 | 7.08 | 7.15 | 6.94 | 7.00 | 6.99 | -2.23% | 2,473,465 |
| Jul 10, 2026 | 7.04 | 7.31 | 6.96 | 7.16 | 7.15 | 1.42% | 2,536,316 |
| Jul 9, 2026 | 7.03 | 7.12 | 6.80 | 7.06 | 7.05 | 0.14% | 2,272,616 |
| Jul 8, 2026 | 7.13 | 7.15 | 6.99 | 7.05 | 7.04 | -0.70% | 2,124,593 |
| Jul 7, 2026 | 7.38 | 7.41 | 7.09 | 7.10 | 7.09 | -3.53% | 2,083,013 |
| Jul 6, 2026 | 7.52 | 7.53 | 7.34 | 7.36 | 7.35 | -2.13% | 2,466,124 |
| Jul 3, 2026 | 7.42 | 7.56 | 7.28 | 7.52 | 7.51 | 2.73% | 3,475,254 |
| Jul 2, 2026 | 7.27 | 7.59 | 7.26 | 7.32 | 7.31 | -0.14% | 3,139,368 |
| Jul 1, 2026 | 7.17 | 7.50 | 7.10 | 7.33 | 7.32 | 2.23% | 3,866,902 |
| Jun 30, 2026 | 7.17 | 7.27 | 7.03 | 7.17 | 7.16 | - | 2,914,601 |
| Jun 29, 2026 | 7.20 | 7.20 | 6.91 | 7.17 | 7.16 | 0.28% | 3,362,922 |
| Jun 26, 2026 | 7.20 | 7.25 | 7.00 | 7.15 | 7.14 | -1.79% | 2,789,132 |
| Jun 25, 2026 | 7.38 | 7.48 | 7.19 | 7.28 | 7.27 | -2.15% | 2,297,195 |
| Jun 24, 2026 | 7.64 | 7.64 | 7.39 | 7.44 | 7.43 | -2.75% | 2,597,331 |
| Jun 23, 2026 | 7.65 | 7.79 | 7.50 | 7.65 | 7.64 | 1.19% | 2,900,902 |
| Jun 22, 2026 | 7.46 | 7.61 | 7.27 | 7.56 | 7.55 | - | 3,170,543 |
| Jun 18, 2026 | 7.61 | 7.62 | 7.45 | 7.56 | 7.55 | -1.05% | 2,774,410 |
| Jun 17, 2026 | 7.77 | 7.79 | 7.52 | 7.64 | 7.63 | -1.67% | 2,536,358 |
| Jun 16, 2026 | 7.79 | 7.87 | 7.61 | 7.77 | 7.76 | -0.13% | 2,215,818 |
| Jun 15, 2026 | 7.73 | 7.92 | 7.70 | 7.78 | 7.77 | 0.65% | 2,280,398 |
| Jun 12, 2026 | 7.62 | 7.79 | 7.57 | 7.73 | 7.72 | 2.66% | 2,583,259 |