China Railway Construction Heavy Industry Corporation Limited (SHA:688425)
China · Delayed Price · Currency is CNY 5.55
-0.02 (-0.36%)
Sep 12, 2025, 3:00 PM CST
SHA:688425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.57 | 5.61 | 5.53 | 5.55 | 5.55 | -0.36% | 33,452,405 |
| Sep 11, 2025 | 5.48 | 5.57 | 5.45 | 5.57 | 5.57 | 1.46% | 35,743,581 |
| Sep 10, 2025 | 5.50 | 5.56 | 5.46 | 5.49 | 5.49 | -0.36% | 27,783,333 |
| Sep 9, 2025 | 5.56 | 5.60 | 5.49 | 5.51 | 5.51 | -1.08% | 34,898,470 |
| Sep 8, 2025 | 5.49 | 5.60 | 5.48 | 5.57 | 5.57 | 1.09% | 40,523,857 |
| Sep 5, 2025 | 5.46 | 5.53 | 5.39 | 5.51 | 5.51 | 1.29% | 39,746,740 |
| Sep 4, 2025 | 5.51 | 5.55 | 5.36 | 5.44 | 5.44 | -1.09% | 54,220,188 |
| Sep 3, 2025 | 5.65 | 5.67 | 5.48 | 5.50 | 5.50 | -2.65% | 46,926,154 |
| Sep 2, 2025 | 5.77 | 5.78 | 5.61 | 5.65 | 5.65 | -1.91% | 54,670,697 |
| Sep 1, 2025 | 5.73 | 5.84 | 5.73 | 5.76 | 5.76 | -0.69% | 38,723,051 |
| Aug 29, 2025 | 5.85 | 5.93 | 5.80 | 5.80 | 5.80 | -0.68% | 44,818,162 |
| Aug 28, 2025 | 5.77 | 5.85 | 5.66 | 5.84 | 5.84 | 1.21% | 66,106,551 |
| Aug 27, 2025 | 5.95 | 5.98 | 5.77 | 5.77 | 5.77 | -3.35% | 79,756,705 |
| Aug 26, 2025 | 6.02 | 6.05 | 5.96 | 5.97 | 5.97 | -1.32% | 56,623,686 |
| Aug 25, 2025 | 6.04 | 6.14 | 6.01 | 6.05 | 6.05 | - | 87,042,018 |
| Aug 22, 2025 | 6.10 | 6.11 | 5.98 | 6.05 | 6.05 | -0.82% | 82,746,234 |
| Aug 21, 2025 | 6.42 | 6.44 | 6.08 | 6.10 | 6.10 | -3.48% | 142,216,338 |
| Aug 20, 2025 | 6.03 | 6.37 | 5.99 | 6.32 | 6.32 | 4.29% | 164,254,058 |
| Aug 19, 2025 | 5.95 | 6.10 | 5.93 | 6.06 | 6.06 | 1.34% | 92,795,204 |
| Aug 18, 2025 | 5.90 | 6.02 | 5.88 | 5.98 | 5.98 | 1.53% | 91,897,343 |
| Aug 15, 2025 | 5.85 | 5.91 | 5.83 | 5.89 | 5.89 | 0.51% | 67,901,069 |
| Aug 14, 2025 | 6.00 | 6.03 | 5.85 | 5.86 | 5.86 | -2.82% | 80,008,239 |
| Aug 13, 2025 | 5.94 | 6.03 | 5.88 | 6.03 | 6.03 | 1.86% | 96,426,823 |
| Aug 12, 2025 | 6.05 | 6.06 | 5.89 | 5.92 | 5.92 | -2.47% | 97,971,734 |
| Aug 11, 2025 | 6.13 | 6.34 | 6.05 | 6.07 | 6.07 | -1.46% | 146,436,870 |
| Aug 8, 2025 | 5.76 | 6.21 | 5.75 | 6.16 | 6.16 | 6.76% | 236,280,159 |
| Aug 7, 2025 | 5.82 | 5.84 | 5.74 | 5.77 | 5.77 | -2.04% | 76,205,381 |
| Aug 6, 2025 | 5.92 | 5.92 | 5.84 | 5.89 | 5.81 | -0.51% | 81,262,551 |
| Aug 5, 2025 | 6.01 | 6.05 | 5.86 | 5.92 | 5.83 | -1.50% | 115,088,126 |
| Aug 4, 2025 | 6.04 | 6.16 | 5.97 | 6.01 | 5.92 | -0.66% | 110,266,108 |
| Aug 1, 2025 | 6.21 | 6.31 | 6.05 | 6.05 | 5.96 | -3.51% | 131,099,790 |
| Jul 31, 2025 | 6.43 | 6.55 | 6.26 | 6.27 | 6.18 | -3.69% | 182,078,597 |
| Jul 30, 2025 | 6.60 | 6.88 | 6.51 | 6.51 | 6.42 | -3.56% | 231,136,042 |
| Jul 29, 2025 | 6.41 | 6.89 | 6.22 | 6.75 | 6.65 | 4.81% | 326,571,580 |
| Jul 28, 2025 | 6.62 | 6.75 | 6.41 | 6.44 | 6.35 | -1.98% | 279,012,570 |
| Jul 25, 2025 | 7.36 | 7.40 | 6.56 | 6.57 | 6.48 | -14.90% | 445,191,284 |
| Jul 24, 2025 | 7.49 | 8.34 | 6.79 | 7.72 | 7.61 | 8.43% | 675,045,843 |
| Jul 23, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.02 | 20.07% | 49,336,633 |
| Jul 22, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.84 | 20.04% | 51,612,773 |
| Jul 21, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.87 | 19.90% | 85,201,515 |
| Jul 18, 2025 | 4.12 | 4.14 | 4.11 | 4.12 | 4.06 | 0.24% | 19,101,047 |
| Jul 17, 2025 | 4.11 | 4.13 | 4.09 | 4.11 | 4.05 | 0.24% | 16,785,202 |
| Jul 16, 2025 | 4.13 | 4.14 | 4.08 | 4.10 | 4.04 | -0.49% | 18,704,835 |
| Jul 15, 2025 | 4.17 | 4.18 | 4.10 | 4.12 | 4.06 | -1.20% | 21,744,301 |
| Jul 14, 2025 | 4.15 | 4.19 | 4.15 | 4.17 | 4.11 | 0.48% | 19,662,192 |
| Jul 11, 2025 | 4.14 | 4.17 | 4.12 | 4.15 | 4.09 | 0.24% | 20,665,978 |
| Jul 10, 2025 | 4.10 | 4.14 | 4.09 | 4.14 | 4.08 | 0.98% | 17,990,608 |
| Jul 9, 2025 | 4.10 | 4.13 | 4.10 | 4.10 | 4.04 | - | 18,830,110 |
| Jul 8, 2025 | 4.08 | 4.11 | 4.07 | 4.10 | 4.04 | 0.24% | 22,858,094 |
| Jul 7, 2025 | 4.07 | 4.10 | 4.04 | 4.09 | 4.03 | 0.49% | 19,278,084 |