China Railway High-speed Electrification Equipment Corporation Limited (SHA:688285)
China · Delayed Price · Currency is CNY 7.60
-0.07 (-0.91%)
Sep 30, 2026, 3:00 PM CST
SHA:688285 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.68 | 7.74 | 7.58 | 7.60 | 7.60 | -0.91% | 1,286,851 |
| Sep 29, 2026 | 7.67 | 7.73 | 7.51 | 7.67 | 7.67 | 1.05% | 1,479,455 |
| Sep 28, 2026 | 7.65 | 7.65 | 7.49 | 7.59 | 7.59 | -0.28% | 1,978,401 |
| Sep 24, 2026 | 7.62 | 7.71 | 7.58 | 7.62 | 7.61 | -0.78% | 1,786,321 |
| Sep 23, 2026 | 7.63 | 7.69 | 7.60 | 7.68 | 7.67 | - | 1,757,328 |
| Sep 22, 2026 | 7.62 | 7.69 | 7.57 | 7.68 | 7.67 | 1.19% | 1,986,938 |
| Sep 21, 2026 | 7.50 | 7.61 | 7.47 | 7.59 | 7.58 | 1.61% | 2,090,439 |
| Sep 18, 2026 | 7.40 | 7.55 | 7.39 | 7.47 | 7.46 | 1.22% | 2,221,106 |
| Sep 17, 2026 | 7.37 | 7.42 | 7.19 | 7.38 | 7.37 | 0.14% | 1,867,648 |
| Sep 16, 2026 | 7.32 | 7.38 | 7.24 | 7.37 | 7.36 | 0.82% | 1,773,249 |
| Sep 15, 2026 | 7.55 | 7.57 | 7.27 | 7.31 | 7.30 | -3.69% | 2,551,914 |
| Sep 14, 2026 | 7.44 | 7.72 | 7.39 | 7.59 | 7.58 | 2.15% | 2,720,651 |
| Sep 11, 2026 | 7.60 | 7.60 | 7.33 | 7.43 | 7.42 | -2.49% | 2,245,049 |
| Sep 10, 2026 | 7.75 | 7.76 | 7.59 | 7.62 | 7.61 | -2.18% | 1,651,594 |
| Sep 9, 2026 | 7.68 | 7.80 | 7.64 | 7.79 | 7.78 | 1.04% | 2,238,587 |
| Sep 8, 2026 | 7.55 | 7.71 | 7.54 | 7.71 | 7.70 | 1.85% | 2,373,315 |
| Sep 7, 2026 | 7.61 | 7.61 | 7.52 | 7.57 | 7.56 | 0.13% | 1,369,932 |
| Sep 4, 2026 | 7.55 | 7.69 | 7.55 | 7.56 | 7.55 | 0.40% | 1,937,642 |
| Sep 3, 2026 | 7.69 | 7.74 | 7.52 | 7.53 | 7.52 | -1.70% | 2,377,859 |
| Sep 2, 2026 | 7.72 | 7.73 | 7.57 | 7.66 | 7.65 | -0.78% | 2,148,846 |
| Sep 1, 2026 | 7.67 | 7.74 | 7.61 | 7.72 | 7.71 | 0.78% | 2,351,806 |
| Aug 31, 2026 | 7.53 | 7.67 | 7.52 | 7.66 | 7.65 | 0.79% | 2,643,211 |
| Aug 28, 2026 | 7.53 | 7.63 | 7.53 | 7.60 | 7.59 | 0.26% | 1,789,567 |
| Aug 27, 2026 | 7.60 | 7.68 | 7.49 | 7.58 | 7.57 | -2.19% | 4,269,752 |
| Aug 26, 2026 | 7.74 | 7.80 | 7.69 | 7.75 | 7.74 | 0.78% | 2,155,128 |
| Aug 25, 2026 | 7.52 | 7.70 | 7.45 | 7.69 | 7.68 | 1.99% | 1,966,352 |
| Aug 24, 2026 | 7.66 | 7.69 | 7.50 | 7.54 | 7.53 | -1.05% | 1,391,355 |
| Aug 21, 2026 | 7.63 | 7.72 | 7.51 | 7.62 | 7.61 | -0.91% | 2,240,314 |
| Aug 20, 2026 | 7.58 | 7.70 | 7.56 | 7.69 | 7.68 | 2.12% | 1,857,603 |
| Aug 19, 2026 | 7.65 | 7.65 | 7.46 | 7.53 | 7.52 | -1.05% | 2,410,231 |
| Aug 18, 2026 | 7.74 | 7.74 | 7.56 | 7.61 | 7.60 | -1.17% | 1,938,120 |
| Aug 17, 2026 | 7.60 | 7.74 | 7.51 | 7.70 | 7.69 | 1.58% | 1,880,395 |
| Aug 14, 2026 | 7.50 | 7.68 | 7.35 | 7.58 | 7.57 | 1.11% | 2,809,115 |
| Aug 13, 2026 | 7.60 | 7.62 | 7.50 | 7.51 | 7.49 | -1.18% | 1,573,736 |
| Aug 12, 2026 | 7.60 | 7.63 | 7.52 | 7.60 | 7.58 | 0.26% | 1,608,299 |
| Aug 11, 2026 | 7.57 | 7.62 | 7.47 | 7.58 | 7.56 | 0.13% | 2,014,587 |
| Aug 10, 2026 | 7.48 | 7.65 | 7.37 | 7.57 | 7.55 | 1.47% | 3,104,175 |
| Aug 7, 2026 | 7.41 | 7.66 | 7.24 | 7.46 | 7.44 | 1.22% | 3,786,326 |
| Aug 6, 2026 | 7.32 | 7.39 | 7.23 | 7.37 | 7.35 | 0.82% | 2,059,150 |
| Aug 5, 2026 | 7.35 | 7.37 | 7.24 | 7.31 | 7.29 | -0.27% | 2,332,467 |
| Aug 4, 2026 | 7.46 | 7.49 | 7.29 | 7.33 | 7.31 | -0.95% | 2,138,975 |
| Aug 3, 2026 | 7.16 | 7.43 | 7.11 | 7.40 | 7.38 | 3.35% | 3,401,036 |
| Jul 31, 2026 | 7.03 | 7.18 | 7.03 | 7.16 | 7.14 | 1.13% | 2,374,180 |
| Jul 30, 2026 | 7.05 | 7.14 | 6.96 | 7.08 | 7.06 | 0.28% | 2,542,476 |
| Jul 29, 2026 | 6.88 | 7.06 | 6.86 | 7.06 | 7.04 | 2.62% | 2,285,028 |
| Jul 28, 2026 | 6.88 | 6.96 | 6.80 | 6.88 | 6.86 | -0.15% | 2,550,198 |
| Jul 27, 2026 | 6.68 | 6.92 | 6.66 | 6.89 | 6.87 | 3.14% | 3,175,416 |
| Jul 24, 2026 | 6.83 | 6.88 | 6.68 | 6.68 | 6.66 | -3.75% | 2,140,221 |
| Jul 23, 2026 | 6.75 | 6.95 | 6.74 | 6.94 | 6.92 | 1.91% | 3,670,159 |
| Jul 22, 2026 | 6.83 | 6.87 | 6.72 | 6.81 | 6.79 | -0.29% | 2,538,202 |