China Railway Construction Heavy Industry Corporation Limited (SHA:688425)
China · Delayed Price · Currency is CNY 5.23
+0.04 (0.77%)
At close: Dec 26, 2025
SHA:688425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 5.21 | 5.26 | 5.16 | 5.23 | 5.23 | 0.77% | 31,899,960 |
| Dec 25, 2025 | 5.08 | 5.22 | 5.05 | 5.19 | 5.19 | 2.37% | 37,866,260 |
| Dec 24, 2025 | 5.04 | 5.07 | 5.02 | 5.07 | 5.07 | 0.60% | 14,309,460 |
| Dec 23, 2025 | 5.04 | 5.06 | 5.02 | 5.04 | 5.04 | - | 11,192,980 |
| Dec 22, 2025 | 5.05 | 5.07 | 5.03 | 5.04 | 5.04 | -0.20% | 13,082,230 |
| Dec 19, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.61% | 20,498,720 |
| Dec 18, 2025 | 4.96 | 4.99 | 4.95 | 4.97 | 4.97 | - | 12,622,310 |
| Dec 17, 2025 | 4.92 | 4.98 | 4.89 | 4.97 | 4.97 | 0.81% | 20,579,620 |
| Dec 16, 2025 | 5.02 | 5.04 | 4.92 | 4.93 | 4.93 | -1.79% | 24,307,197 |
| Dec 15, 2025 | 5.06 | 5.08 | 5.02 | 5.02 | 5.02 | -0.99% | 13,947,160 |
| Dec 12, 2025 | 5.03 | 5.09 | 5.03 | 5.07 | 5.07 | 0.80% | 19,186,470 |
| Dec 11, 2025 | 5.05 | 5.08 | 5.02 | 5.03 | 5.03 | - | 17,716,048 |
| Dec 10, 2025 | 5.01 | 5.05 | 4.99 | 5.03 | 5.03 | 0.40% | 15,715,660 |
| Dec 9, 2025 | 5.07 | 5.09 | 5.01 | 5.01 | 5.01 | -1.57% | 14,047,426 |
| Dec 8, 2025 | 5.13 | 5.15 | 5.08 | 5.09 | 5.09 | -0.39% | 17,593,480 |
| Dec 5, 2025 | 5.04 | 5.11 | 5.02 | 5.11 | 5.11 | 1.59% | 21,016,400 |
| Dec 4, 2025 | 5.03 | 5.05 | 5.00 | 5.03 | 5.03 | - | 12,083,130 |
| Dec 3, 2025 | 5.05 | 5.06 | 5.00 | 5.03 | 5.03 | -0.20% | 14,019,330 |
| Dec 2, 2025 | 5.06 | 5.08 | 5.03 | 5.04 | 5.04 | -0.79% | 12,772,790 |
| Dec 1, 2025 | 4.98 | 5.08 | 4.97 | 5.08 | 5.08 | 1.80% | 22,547,110 |
| Nov 28, 2025 | 4.96 | 4.99 | 4.94 | 4.99 | 4.99 | 0.60% | 16,576,790 |
| Nov 27, 2025 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | -0.40% | 14,705,870 |
| Nov 26, 2025 | 5.00 | 5.04 | 4.98 | 4.98 | 4.98 | -0.60% | 17,067,000 |
| Nov 25, 2025 | 5.03 | 5.05 | 5.00 | 5.01 | 5.01 | -0.40% | 16,069,320 |
| Nov 24, 2025 | 4.99 | 5.04 | 4.97 | 5.03 | 5.03 | 1.00% | 18,651,000 |
| Nov 21, 2025 | 5.08 | 5.08 | 4.98 | 4.98 | 4.98 | -2.35% | 27,090,700 |
| Nov 20, 2025 | 5.12 | 5.14 | 5.09 | 5.10 | 5.10 | -0.20% | 13,677,500 |
| Nov 19, 2025 | 5.12 | 5.17 | 5.08 | 5.11 | 5.11 | -0.39% | 18,319,160 |
| Nov 18, 2025 | 5.22 | 5.23 | 5.11 | 5.13 | 5.13 | -1.72% | 27,033,090 |
| Nov 17, 2025 | 5.27 | 5.28 | 5.21 | 5.22 | 5.22 | -0.95% | 22,420,380 |
| Nov 14, 2025 | 5.28 | 5.30 | 5.26 | 5.27 | 5.27 | -0.38% | 16,804,770 |
| Nov 13, 2025 | 5.28 | 5.30 | 5.26 | 5.29 | 5.29 | 0.19% | 19,852,190 |
| Nov 12, 2025 | 5.31 | 5.33 | 5.26 | 5.28 | 5.28 | -0.94% | 24,189,150 |
| Nov 11, 2025 | 5.31 | 5.34 | 5.30 | 5.33 | 5.33 | 0.19% | 20,094,010 |
| Nov 10, 2025 | 5.31 | 5.33 | 5.28 | 5.32 | 5.32 | 0.19% | 19,312,760 |
| Nov 7, 2025 | 5.30 | 5.34 | 5.28 | 5.31 | 5.31 | - | 20,686,480 |
| Nov 6, 2025 | 5.32 | 5.37 | 5.30 | 5.31 | 5.31 | -0.19% | 34,075,180 |
| Nov 5, 2025 | 5.26 | 5.34 | 5.25 | 5.32 | 5.32 | 0.76% | 19,363,640 |
| Nov 4, 2025 | 5.35 | 5.38 | 5.27 | 5.28 | 5.28 | -1.49% | 24,495,850 |
| Nov 3, 2025 | 5.35 | 5.36 | 5.31 | 5.36 | 5.36 | - | 24,068,340 |
| Oct 31, 2025 | 5.38 | 5.39 | 5.35 | 5.36 | 5.36 | -0.37% | 24,987,530 |
| Oct 30, 2025 | 5.46 | 5.48 | 5.36 | 5.38 | 5.38 | -2.00% | 38,856,910 |
| Oct 29, 2025 | 5.45 | 5.50 | 5.44 | 5.49 | 5.49 | 0.73% | 23,602,120 |
| Oct 28, 2025 | 5.56 | 5.56 | 5.44 | 5.45 | 5.45 | -1.98% | 39,102,920 |
| Oct 27, 2025 | 5.56 | 5.60 | 5.54 | 5.56 | 5.56 | 0.18% | 35,217,750 |
| Oct 24, 2025 | 5.62 | 5.64 | 5.51 | 5.55 | 5.55 | -1.07% | 47,863,260 |
| Oct 23, 2025 | 5.65 | 5.66 | 5.56 | 5.61 | 5.61 | -2.43% | 64,987,270 |
| Oct 22, 2025 | 5.70 | 5.93 | 5.64 | 5.75 | 5.75 | 0.88% | 121,975,000 |
| Oct 21, 2025 | 5.45 | 5.78 | 5.45 | 5.70 | 5.70 | 7.14% | 120,131,500 |
| Oct 20, 2025 | 5.31 | 5.37 | 5.26 | 5.32 | 5.32 | 0.57% | 26,320,600 |