China Railway Construction Heavy Industry Corporation Limited (SHA:688425)
China · Delayed Price · Currency is CNY 5.87
-0.05 (-0.84%)
Aug 6, 2025, 2:45 PM CST
SHA:688425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 5.92 | 5.92 | 5.84 | 5.89 | 5.89 | -0.51% | 81,262,551 |
| Aug 5, 2025 | 6.01 | 6.05 | 5.86 | 5.92 | 5.92 | -1.50% | 115,088,126 |
| Aug 4, 2025 | 6.04 | 6.16 | 5.97 | 6.01 | 6.01 | -0.66% | 110,266,108 |
| Aug 1, 2025 | 6.21 | 6.31 | 6.05 | 6.05 | 6.05 | -3.51% | 131,099,790 |
| Jul 31, 2025 | 6.43 | 6.55 | 6.26 | 6.27 | 6.27 | -3.69% | 182,078,597 |
| Jul 30, 2025 | 6.60 | 6.88 | 6.51 | 6.51 | 6.51 | -3.56% | 231,136,042 |
| Jul 29, 2025 | 6.41 | 6.89 | 6.22 | 6.75 | 6.75 | 4.81% | 326,571,580 |
| Jul 28, 2025 | 6.62 | 6.75 | 6.41 | 6.44 | 6.44 | -1.98% | 279,012,570 |
| Jul 25, 2025 | 7.36 | 7.40 | 6.56 | 6.57 | 6.57 | -14.90% | 445,191,284 |
| Jul 24, 2025 | 7.49 | 8.34 | 6.79 | 7.72 | 7.72 | 8.43% | 675,045,843 |
| Jul 23, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 20.07% | 49,336,633 |
| Jul 22, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 20.04% | 51,612,773 |
| Jul 21, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 19.90% | 85,201,515 |
| Jul 18, 2025 | 4.12 | 4.14 | 4.11 | 4.12 | 4.12 | 0.24% | 19,101,047 |
| Jul 17, 2025 | 4.11 | 4.13 | 4.09 | 4.11 | 4.11 | 0.24% | 16,785,202 |
| Jul 16, 2025 | 4.13 | 4.14 | 4.08 | 4.10 | 4.10 | -0.49% | 18,704,835 |
| Jul 15, 2025 | 4.17 | 4.18 | 4.10 | 4.12 | 4.12 | -1.20% | 21,744,301 |
| Jul 14, 2025 | 4.15 | 4.19 | 4.15 | 4.17 | 4.17 | 0.48% | 19,662,192 |
| Jul 11, 2025 | 4.14 | 4.17 | 4.12 | 4.15 | 4.15 | 0.24% | 20,665,978 |
| Jul 10, 2025 | 4.10 | 4.14 | 4.09 | 4.14 | 4.14 | 0.98% | 17,990,608 |
| Jul 9, 2025 | 4.10 | 4.13 | 4.10 | 4.10 | 4.10 | - | 18,830,110 |
| Jul 8, 2025 | 4.08 | 4.11 | 4.07 | 4.10 | 4.10 | 0.24% | 22,858,094 |
| Jul 7, 2025 | 4.07 | 4.10 | 4.04 | 4.09 | 4.09 | 0.49% | 19,278,084 |
| Jul 4, 2025 | 4.07 | 4.10 | 4.07 | 4.07 | 4.07 | -0.25% | 17,007,463 |
| Jul 3, 2025 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | - | 16,672,362 |
| Jul 2, 2025 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | 0.25% | 19,634,775 |
| Jul 1, 2025 | 4.09 | 4.09 | 4.05 | 4.07 | 4.07 | -0.25% | 18,766,073 |
| Jun 30, 2025 | 4.10 | 4.13 | 4.07 | 4.08 | 4.08 | -0.73% | 21,691,132 |
| Jun 27, 2025 | 4.11 | 4.18 | 4.10 | 4.11 | 4.11 | -0.24% | 18,461,749 |
| Jun 26, 2025 | 4.11 | 4.15 | 4.10 | 4.12 | 4.12 | - | 23,879,419 |
| Jun 25, 2025 | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | 1.73% | 30,857,600 |
| Jun 24, 2025 | 3.98 | 4.07 | 3.98 | 4.05 | 4.05 | 2.02% | 26,229,382 |
| Jun 23, 2025 | 3.95 | 4.00 | 3.93 | 3.97 | 3.97 | 0.51% | 22,443,091 |
| Jun 20, 2025 | 3.97 | 3.99 | 3.95 | 3.95 | 3.95 | -0.50% | 14,738,585 |
| Jun 19, 2025 | 4.00 | 4.02 | 3.96 | 3.97 | 3.97 | -0.75% | 17,591,125 |
| Jun 18, 2025 | 4.06 | 4.06 | 3.99 | 4.00 | 4.00 | -1.48% | 15,630,347 |
| Jun 17, 2025 | 4.00 | 4.08 | 4.00 | 4.06 | 4.06 | 1.25% | 24,446,433 |
| Jun 16, 2025 | 3.96 | 4.04 | 3.95 | 4.01 | 4.01 | 1.26% | 22,315,868 |
| Jun 13, 2025 | 3.99 | 4.00 | 3.95 | 3.96 | 3.96 | -0.50% | 17,921,527 |
| Jun 12, 2025 | 4.02 | 4.03 | 3.97 | 3.98 | 3.98 | -1.00% | 17,313,067 |
| Jun 11, 2025 | 4.02 | 4.04 | 4.01 | 4.02 | 4.02 | - | 15,579,583 |
| Jun 10, 2025 | 4.07 | 4.08 | 4.00 | 4.02 | 4.02 | -0.74% | 18,667,527 |
| Jun 9, 2025 | 3.98 | 4.10 | 3.97 | 4.05 | 4.05 | 2.02% | 35,175,592 |
| Jun 6, 2025 | 3.97 | 4.01 | 3.96 | 3.97 | 3.97 | 0.25% | 19,057,380 |
| Jun 5, 2025 | 3.99 | 3.99 | 3.95 | 3.96 | 3.96 | -0.50% | 19,382,119 |
| Jun 4, 2025 | 4.01 | 4.04 | 3.98 | 3.98 | 3.98 | -0.75% | 17,009,082 |
| Jun 3, 2025 | 3.95 | 4.04 | 3.94 | 4.01 | 4.01 | 1.26% | 25,902,556 |
| May 30, 2025 | 3.98 | 3.98 | 3.95 | 3.96 | 3.96 | -0.25% | 13,549,720 |
| May 29, 2025 | 3.95 | 3.99 | 3.94 | 3.97 | 3.97 | 0.51% | 17,626,088 |
| May 28, 2025 | 3.93 | 3.96 | 3.93 | 3.95 | 3.95 | 0.51% | 12,837,129 |