China Railway Construction Heavy Industry Corporation Limited (SHA:688425)
China · Delayed Price · Currency is CNY 5.03
-0.12 (-2.33%)
Mar 20, 2026, 2:55 PM CST
SHA:688425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.20 | 5.22 | 5.13 | 5.15 | 5.15 | -1.72% | 24,493,160 |
| Mar 18, 2026 | 5.29 | 5.30 | 5.17 | 5.24 | 5.24 | -0.76% | 43,255,802 |
| Mar 17, 2026 | 5.33 | 5.41 | 5.28 | 5.28 | 5.28 | -0.94% | 31,904,153 |
| Mar 16, 2026 | 5.59 | 5.60 | 5.31 | 5.33 | 5.33 | -3.79% | 70,530,610 |
| Mar 13, 2026 | 5.45 | 5.63 | 5.40 | 5.54 | 5.54 | 2.03% | 82,337,272 |
| Mar 12, 2026 | 5.43 | 5.46 | 5.37 | 5.43 | 5.43 | - | 39,407,390 |
| Mar 11, 2026 | 5.41 | 5.45 | 5.30 | 5.43 | 5.43 | 1.12% | 41,243,700 |
| Mar 10, 2026 | 5.33 | 5.45 | 5.33 | 5.37 | 5.37 | 0.94% | 32,238,940 |
| Mar 9, 2026 | 5.33 | 5.36 | 5.26 | 5.32 | 5.32 | -0.75% | 32,114,380 |
| Mar 6, 2026 | 5.23 | 5.41 | 5.19 | 5.36 | 5.36 | 2.10% | 40,078,101 |
| Mar 5, 2026 | 5.24 | 5.31 | 5.22 | 5.25 | 5.25 | 1.35% | 29,245,074 |
| Mar 4, 2026 | 5.23 | 5.29 | 5.16 | 5.18 | 5.18 | -1.52% | 31,741,134 |
| Mar 3, 2026 | 5.42 | 5.42 | 5.24 | 5.26 | 5.26 | -3.13% | 38,579,130 |
| Mar 2, 2026 | 5.32 | 5.47 | 5.32 | 5.43 | 5.43 | 0.18% | 39,565,111 |
| Feb 27, 2026 | 5.40 | 5.44 | 5.37 | 5.42 | 5.42 | 0.18% | 21,677,250 |
| Feb 26, 2026 | 5.38 | 5.42 | 5.36 | 5.41 | 5.41 | 0.56% | 21,968,287 |
| Feb 25, 2026 | 5.34 | 5.43 | 5.32 | 5.38 | 5.38 | 0.94% | 28,757,380 |
| Feb 24, 2026 | 5.24 | 5.35 | 5.23 | 5.33 | 5.33 | 2.70% | 29,509,790 |
| Feb 13, 2026 | 5.33 | 5.33 | 5.19 | 5.19 | 5.19 | -2.81% | 25,836,583 |
| Feb 12, 2026 | 5.33 | 5.38 | 5.31 | 5.34 | 5.34 | - | 18,802,650 |
| Feb 11, 2026 | 5.28 | 5.36 | 5.26 | 5.34 | 5.34 | 0.95% | 18,253,260 |
| Feb 10, 2026 | 5.32 | 5.33 | 5.28 | 5.29 | 5.29 | -0.75% | 14,994,160 |
| Feb 9, 2026 | 5.32 | 5.40 | 5.32 | 5.33 | 5.33 | 2.11% | 28,291,350 |
| Feb 6, 2026 | 5.23 | 5.30 | 5.20 | 5.22 | 5.22 | -1.14% | 18,468,687 |
| Feb 5, 2026 | 5.33 | 5.34 | 5.23 | 5.28 | 5.28 | -1.31% | 24,376,944 |
| Feb 4, 2026 | 5.24 | 5.35 | 5.23 | 5.35 | 5.35 | 1.90% | 29,426,310 |
| Feb 3, 2026 | 5.21 | 5.27 | 5.17 | 5.25 | 5.25 | 1.35% | 21,781,610 |
| Feb 2, 2026 | 5.21 | 5.29 | 5.18 | 5.18 | 5.18 | -1.33% | 42,746,260 |
| Jan 30, 2026 | 5.38 | 5.38 | 5.21 | 5.25 | 5.25 | -1.87% | 27,992,540 |
| Jan 29, 2026 | 5.40 | 5.41 | 5.32 | 5.35 | 5.35 | -0.93% | 26,516,020 |
| Jan 28, 2026 | 5.39 | 5.44 | 5.33 | 5.40 | 5.40 | 0.37% | 27,867,590 |
| Jan 27, 2026 | 5.44 | 5.45 | 5.33 | 5.38 | 5.38 | -1.28% | 35,349,580 |
| Jan 26, 2026 | 5.43 | 5.47 | 5.40 | 5.45 | 5.45 | - | 30,879,600 |
| Jan 23, 2026 | 5.45 | 5.47 | 5.42 | 5.45 | 5.45 | 0.74% | 22,390,970 |
| Jan 22, 2026 | 5.43 | 5.45 | 5.39 | 5.41 | 5.41 | -0.55% | 18,411,030 |
| Jan 21, 2026 | 5.35 | 5.46 | 5.33 | 5.44 | 5.44 | 1.30% | 40,282,160 |
| Jan 20, 2026 | 5.31 | 5.39 | 5.31 | 5.37 | 5.37 | 1.13% | 28,025,592 |
| Jan 19, 2026 | 5.38 | 5.40 | 5.30 | 5.31 | 5.31 | -1.48% | 33,717,977 |
| Jan 16, 2026 | 5.27 | 5.49 | 5.26 | 5.39 | 5.39 | 2.67% | 67,725,770 |
| Jan 15, 2026 | 5.25 | 5.30 | 5.23 | 5.25 | 5.25 | -0.57% | 21,425,750 |
| Jan 14, 2026 | 5.37 | 5.40 | 5.25 | 5.28 | 5.28 | -1.68% | 39,780,070 |
| Jan 13, 2026 | 5.38 | 5.41 | 5.33 | 5.37 | 5.37 | -0.19% | 33,785,300 |
| Jan 12, 2026 | 5.35 | 5.40 | 5.29 | 5.38 | 5.38 | 0.75% | 36,808,290 |
| Jan 9, 2026 | 5.38 | 5.39 | 5.30 | 5.34 | 5.34 | - | 29,233,830 |
| Jan 8, 2026 | 5.25 | 5.38 | 5.25 | 5.34 | 5.34 | 0.95% | 39,224,090 |
| Jan 7, 2026 | 5.26 | 5.38 | 5.22 | 5.29 | 5.29 | 0.57% | 50,292,860 |
| Jan 6, 2026 | 5.14 | 5.28 | 5.14 | 5.26 | 5.26 | 1.94% | 31,229,220 |
| Jan 5, 2026 | 5.07 | 5.18 | 5.07 | 5.16 | 5.16 | 1.78% | 21,466,689 |
| Dec 31, 2025 | 5.12 | 5.14 | 5.06 | 5.07 | 5.07 | -1.17% | 21,107,264 |
| Dec 30, 2025 | 5.13 | 5.17 | 5.12 | 5.13 | 5.13 | -0.19% | 12,814,994 |