China Railway Construction Heavy Industry Corporation Limited (SHA:688425)
China · Delayed Price · Currency is CNY 4.050
+0.040 (1.00%)
Oct 23, 2026, 3:00 PM CST
SHA:688425 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.01 | 4.05 | 3.96 | 4.05 | 4.05 | 1.00% | 24,652,872 |
| Oct 22, 2026 | 4.00 | 4.04 | 3.99 | 4.01 | 4.01 | 0.50% | 19,468,810 |
| Oct 21, 2026 | 3.98 | 4.03 | 3.98 | 3.99 | 3.99 | 0.25% | 18,377,584 |
| Oct 20, 2026 | 4.00 | 4.04 | 3.97 | 3.98 | 3.98 | -0.25% | 17,366,135 |
| Oct 19, 2026 | 3.94 | 4.01 | 3.94 | 3.99 | 3.99 | 1.01% | 16,624,737 |
| Oct 16, 2026 | 3.93 | 3.98 | 3.93 | 3.95 | 3.95 | 0.77% | 15,301,030 |
| Oct 15, 2026 | 3.97 | 3.99 | 3.90 | 3.92 | 3.92 | -1.51% | 20,234,086 |
| Oct 14, 2026 | 3.96 | 4.01 | 3.95 | 3.98 | 3.98 | 0.25% | 15,925,299 |
| Oct 13, 2026 | 3.96 | 3.99 | 3.93 | 3.97 | 3.97 | 0.25% | 15,463,780 |
| Oct 12, 2026 | 3.98 | 4.02 | 3.94 | 3.96 | 3.96 | -0.25% | 13,568,915 |
| Oct 9, 2026 | 3.95 | 4.00 | 3.95 | 3.97 | 3.97 | 0.25% | 14,811,752 |
| Oct 8, 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | 0.25% | 10,266,482 |
| Sep 30, 2026 | 3.93 | 3.97 | 3.92 | 3.95 | 3.95 | 0.51% | 11,178,580 |
| Sep 29, 2026 | 3.91 | 3.94 | 3.90 | 3.93 | 3.93 | 0.51% | 7,031,928 |
| Sep 28, 2026 | 3.92 | 3.95 | 3.89 | 3.91 | 3.91 | -0.26% | 10,336,416 |
| Sep 24, 2026 | 3.95 | 3.97 | 3.92 | 3.92 | 3.92 | -1.01% | 9,764,228 |
| Sep 23, 2026 | 3.98 | 4.02 | 3.96 | 3.96 | 3.96 | -0.50% | 9,427,846 |
| Sep 22, 2026 | 4.00 | 4.02 | 3.97 | 3.98 | 3.98 | -0.50% | 8,609,096 |
| Sep 21, 2026 | 3.96 | 4.01 | 3.95 | 4.00 | 4.00 | 1.01% | 9,610,630 |
| Sep 18, 2026 | 3.95 | 3.97 | 3.93 | 3.96 | 3.96 | 0.51% | 9,117,912 |
| Sep 17, 2026 | 3.93 | 3.96 | 3.91 | 3.94 | 3.94 | -0.25% | 9,219,645 |
| Sep 16, 2026 | 3.95 | 3.96 | 3.90 | 3.95 | 3.95 | -0.25% | 12,739,739 |
| Sep 15, 2026 | 3.99 | 4.00 | 3.95 | 3.96 | 3.96 | -0.75% | 10,061,444 |
| Sep 14, 2026 | 3.98 | 4.00 | 3.95 | 3.99 | 3.99 | - | 10,856,001 |
| Sep 11, 2026 | 4.05 | 4.05 | 3.98 | 3.99 | 3.99 | -1.72% | 20,551,682 |
| Sep 10, 2026 | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | -0.25% | 11,661,882 |
| Sep 9, 2026 | 4.06 | 4.09 | 4.05 | 4.07 | 4.07 | - | 11,340,381 |
| Sep 8, 2026 | 4.04 | 4.09 | 4.03 | 4.07 | 4.07 | 0.74% | 14,356,350 |
| Sep 7, 2026 | 4.05 | 4.06 | 4.03 | 4.04 | 4.04 | -0.25% | 11,789,325 |
| Sep 4, 2026 | 4.04 | 4.08 | 4.03 | 4.05 | 4.05 | 0.50% | 16,288,131 |
| Sep 3, 2026 | 4.03 | 4.05 | 4.01 | 4.03 | 4.03 | - | 13,225,106 |
| Sep 2, 2026 | 4.07 | 4.09 | 4.02 | 4.03 | 4.03 | -1.23% | 15,026,739 |
| Sep 1, 2026 | 4.04 | 4.10 | 4.03 | 4.08 | 4.08 | 0.99% | 20,001,308 |
| Aug 31, 2026 | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | -0.74% | 14,022,240 |
| Aug 28, 2026 | 4.07 | 4.09 | 4.05 | 4.07 | 4.07 | -0.25% | 14,020,079 |
| Aug 27, 2026 | 4.07 | 4.09 | 4.04 | 4.08 | 4.08 | -0.24% | 11,966,755 |
| Aug 26, 2026 | 4.05 | 4.11 | 4.05 | 4.09 | 4.09 | 0.49% | 10,227,679 |
| Aug 25, 2026 | 4.01 | 4.07 | 4.01 | 4.07 | 4.07 | 1.24% | 10,238,950 |
| Aug 24, 2026 | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.74% | 14,573,309 |
| Aug 21, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -1.22% | 10,829,791 |
| Aug 20, 2026 | 4.08 | 4.13 | 4.08 | 4.10 | 4.10 | 0.49% | 14,168,580 |
| Aug 19, 2026 | 4.11 | 4.13 | 4.07 | 4.08 | 4.08 | -0.97% | 16,699,182 |
| Aug 18, 2026 | 4.13 | 4.14 | 4.11 | 4.12 | 4.12 | -0.48% | 11,912,620 |
| Aug 17, 2026 | 4.15 | 4.15 | 4.11 | 4.14 | 4.14 | - | 14,208,550 |
| Aug 14, 2026 | 4.16 | 4.18 | 4.14 | 4.14 | 4.14 | -0.72% | 8,804,766 |
| Aug 13, 2026 | 4.17 | 4.20 | 4.16 | 4.17 | 4.17 | -0.24% | 13,157,740 |
| Aug 12, 2026 | 4.17 | 4.19 | 4.16 | 4.18 | 4.18 | 0.24% | 11,136,150 |
| Aug 11, 2026 | 4.20 | 4.21 | 4.16 | 4.17 | 4.17 | -1.18% | 14,572,630 |
| Aug 10, 2026 | 4.16 | 4.22 | 4.15 | 4.22 | 4.22 | 1.44% | 17,408,670 |
| Aug 7, 2026 | 4.19 | 4.20 | 4.14 | 4.16 | 4.16 | -0.14% | 16,415,412 |