China Railway High-speed Electrification Equipment Corporation Limited (SHA:688285)
China · Delayed Price · Currency is CNY 7.52
+0.20 (2.73%)
Jul 3, 2026, 3:00 PM CST
SHA:688285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 7.27 | 7.59 | 7.26 | 7.32 | 7.32 | -0.14% | 3,139,368 |
| Jul 1, 2026 | 7.17 | 7.50 | 7.10 | 7.33 | 7.33 | 2.23% | 3,866,902 |
| Jun 30, 2026 | 7.17 | 7.27 | 7.03 | 7.17 | 7.17 | - | 2,914,601 |
| Jun 29, 2026 | 7.20 | 7.20 | 6.91 | 7.17 | 7.17 | 0.28% | 3,362,922 |
| Jun 26, 2026 | 7.20 | 7.25 | 7.00 | 7.15 | 7.15 | -1.79% | 2,789,132 |
| Jun 25, 2026 | 7.38 | 7.48 | 7.19 | 7.28 | 7.28 | -2.15% | 2,297,195 |
| Jun 24, 2026 | 7.64 | 7.64 | 7.39 | 7.44 | 7.44 | -2.75% | 2,597,331 |
| Jun 23, 2026 | 7.65 | 7.79 | 7.50 | 7.65 | 7.65 | 1.19% | 2,900,902 |
| Jun 22, 2026 | 7.46 | 7.61 | 7.27 | 7.56 | 7.56 | - | 3,170,543 |
| Jun 18, 2026 | 7.61 | 7.62 | 7.45 | 7.56 | 7.56 | -1.05% | 2,774,410 |
| Jun 17, 2026 | 7.77 | 7.79 | 7.52 | 7.64 | 7.64 | -1.67% | 2,536,358 |
| Jun 16, 2026 | 7.79 | 7.87 | 7.61 | 7.77 | 7.77 | -0.13% | 2,215,818 |
| Jun 15, 2026 | 7.73 | 7.92 | 7.70 | 7.78 | 7.78 | 0.65% | 2,280,398 |
| Jun 12, 2026 | 7.62 | 7.79 | 7.57 | 7.73 | 7.73 | 2.66% | 2,583,259 |
| 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 |