China Railway High-speed Electrification Equipment Corporation Limited (SHA:688285)
China · Delayed Price · Currency is CNY 9.45
+0.27 (2.94%)
Apr 30, 2026, 3:00 PM CST
SHA:688285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,629,359 |
| 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 |
| Mar 27, 2026 | 8.12 | 8.38 | 8.05 | 8.36 | 8.36 | 2.08% | 2,553,633 |
| Mar 26, 2026 | 8.40 | 8.42 | 8.09 | 8.19 | 8.19 | -1.92% | 3,944,113 |
| Mar 25, 2026 | 8.34 | 8.38 | 8.28 | 8.35 | 8.35 | 0.85% | 2,175,541 |
| Mar 24, 2026 | 7.97 | 8.39 | 7.83 | 8.28 | 8.28 | 5.75% | 3,315,215 |
| Mar 23, 2026 | 8.19 | 8.28 | 7.70 | 7.83 | 7.83 | -6.45% | 4,401,817 |
| Mar 20, 2026 | 8.63 | 8.74 | 8.36 | 8.37 | 8.37 | -3.35% | 2,400,774 |
| Mar 19, 2026 | 8.87 | 8.94 | 8.61 | 8.66 | 8.66 | -3.24% | 1,997,790 |
| Mar 18, 2026 | 8.81 | 8.96 | 8.72 | 8.95 | 8.95 | 1.24% | 1,979,637 |
| Mar 17, 2026 | 9.07 | 9.13 | 8.81 | 8.84 | 8.84 | -2.54% | 1,726,756 |
| Mar 16, 2026 | 9.15 | 9.21 | 9.00 | 9.07 | 9.07 | -0.87% | 1,611,387 |
| Mar 13, 2026 | 9.11 | 9.31 | 9.11 | 9.15 | 9.15 | -0.44% | 1,331,844 |
| Mar 12, 2026 | 9.31 | 9.36 | 9.16 | 9.19 | 9.19 | -1.29% | 1,905,692 |
| Mar 11, 2026 | 9.42 | 9.45 | 9.28 | 9.31 | 9.31 | -1.17% | 2,328,005 |
| Mar 10, 2026 | 9.16 | 9.42 | 9.14 | 9.42 | 9.42 | 3.52% | 2,200,479 |
| Mar 9, 2026 | 9.17 | 9.17 | 8.95 | 9.10 | 9.10 | -0.98% | 2,479,575 |
| Mar 6, 2026 | 8.88 | 9.21 | 8.84 | 9.19 | 9.19 | 3.49% | 2,475,782 |
| Mar 5, 2026 | 8.81 | 8.97 | 8.81 | 8.88 | 8.88 | 1.60% | 2,168,618 |
| Mar 4, 2026 | 8.71 | 8.91 | 8.61 | 8.74 | 8.74 | -0.79% | 2,923,996 |
| Mar 3, 2026 | 9.27 | 9.28 | 8.80 | 8.81 | 8.81 | -4.65% | 4,811,921 |
| Mar 2, 2026 | 9.40 | 9.50 | 9.18 | 9.24 | 9.24 | -3.45% | 3,612,848 |
| Feb 27, 2026 | 9.50 | 9.59 | 9.44 | 9.57 | 9.57 | 0.21% | 2,196,118 |
| Feb 26, 2026 | 9.57 | 9.61 | 9.50 | 9.55 | 9.55 | 0.21% | 2,147,081 |
| Feb 25, 2026 | 9.60 | 9.63 | 9.51 | 9.53 | 9.53 | -0.31% | 2,746,403 |
| Feb 24, 2026 | 9.42 | 9.57 | 9.41 | 9.56 | 9.56 | 1.92% | 2,726,925 |
| Feb 13, 2026 | 9.46 | 9.50 | 9.35 | 9.38 | 9.38 | -0.53% | 2,208,265 |
| Feb 12, 2026 | 9.56 | 9.60 | 9.40 | 9.43 | 9.43 | -1.36% | 2,508,548 |
| Feb 11, 2026 | 9.50 | 9.65 | 9.50 | 9.56 | 9.56 | 0.10% | 2,829,491 |