China Railway Construction Heavy Industry Corporation Limited (SHA:688425)
China · Delayed Price · Currency is CNY 4.390
-0.060 (-1.35%)
May 21, 2026, 3:00 PM CST
SHA:688425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.45 | 4.51 | 4.39 | 4.39 | 4.39 | -1.35% | 17,475,898 |
| May 20, 2026 | 4.46 | 4.46 | 4.39 | 4.45 | 4.45 | -0.22% | 15,350,220 |
| May 19, 2026 | 4.51 | 4.53 | 4.43 | 4.46 | 4.46 | -0.67% | 17,096,310 |
| May 18, 2026 | 4.59 | 4.60 | 4.49 | 4.49 | 4.49 | -2.60% | 19,267,770 |
| May 15, 2026 | 4.64 | 4.67 | 4.58 | 4.61 | 4.61 | -0.65% | 18,191,400 |
| May 14, 2026 | 4.74 | 4.75 | 4.64 | 4.64 | 4.64 | -2.32% | 22,629,910 |
| May 13, 2026 | 4.74 | 4.77 | 4.73 | 4.75 | 4.75 | 0.21% | 15,613,040 |
| May 12, 2026 | 4.81 | 4.81 | 4.74 | 4.74 | 4.74 | -1.46% | 16,860,030 |
| May 11, 2026 | 4.79 | 4.84 | 4.78 | 4.81 | 4.81 | 0.42% | 20,030,010 |
| May 8, 2026 | 4.81 | 4.83 | 4.78 | 4.79 | 4.79 | -0.62% | 17,429,810 |
| May 7, 2026 | 4.75 | 4.85 | 4.73 | 4.82 | 4.82 | 1.69% | 27,879,020 |
| May 6, 2026 | 4.73 | 4.77 | 4.73 | 4.74 | 4.74 | 0.21% | 21,609,240 |
| Apr 30, 2026 | 4.76 | 4.77 | 4.72 | 4.73 | 4.73 | -0.84% | 19,100,380 |
| Apr 29, 2026 | 4.72 | 4.78 | 4.72 | 4.77 | 4.77 | - | 14,031,840 |
| Apr 28, 2026 | 4.76 | 4.79 | 4.74 | 4.77 | 4.77 | -0.21% | 14,224,420 |
| Apr 27, 2026 | 4.79 | 4.80 | 4.76 | 4.78 | 4.78 | -0.42% | 15,104,560 |
| Apr 24, 2026 | 4.83 | 4.84 | 4.79 | 4.80 | 4.80 | -0.62% | 14,300,280 |
| Apr 23, 2026 | 4.86 | 4.87 | 4.82 | 4.83 | 4.83 | -0.82% | 16,146,260 |
| Apr 22, 2026 | 4.87 | 4.88 | 4.85 | 4.87 | 4.87 | - | 13,407,610 |
| Apr 21, 2026 | 4.85 | 4.89 | 4.84 | 4.87 | 4.87 | 0.41% | 19,027,300 |
| Apr 20, 2026 | 4.84 | 4.86 | 4.82 | 4.85 | 4.85 | - | 16,364,220 |
| Apr 17, 2026 | 4.85 | 4.86 | 4.81 | 4.85 | 4.85 | - | 16,733,520 |
| Apr 16, 2026 | 4.86 | 4.88 | 4.82 | 4.85 | 4.85 | -0.21% | 23,514,830 |
| Apr 15, 2026 | 4.92 | 4.94 | 4.85 | 4.86 | 4.86 | -1.22% | 21,753,120 |
| Apr 14, 2026 | 4.90 | 4.92 | 4.87 | 4.92 | 4.92 | 0.82% | 17,636,630 |
| Apr 13, 2026 | 4.95 | 4.96 | 4.86 | 4.88 | 4.88 | -2.01% | 29,395,680 |
| Apr 10, 2026 | 4.99 | 5.03 | 4.97 | 4.98 | 4.98 | 0.20% | 18,220,340 |
| Apr 9, 2026 | 5.06 | 5.08 | 4.96 | 4.97 | 4.97 | -2.36% | 25,061,120 |
| Apr 8, 2026 | 5.04 | 5.09 | 5.02 | 5.09 | 5.09 | 2.83% | 31,801,560 |
| Apr 7, 2026 | 4.92 | 4.98 | 4.88 | 4.95 | 4.95 | 1.43% | 21,036,690 |
| Apr 3, 2026 | 5.01 | 5.03 | 4.88 | 4.88 | 4.88 | -2.79% | 29,505,180 |
| Apr 2, 2026 | 5.13 | 5.14 | 4.99 | 5.02 | 5.02 | -2.33% | 44,891,520 |
| Apr 1, 2026 | 5.38 | 5.39 | 5.14 | 5.14 | 5.14 | -4.64% | 78,184,560 |
| Mar 31, 2026 | 5.13 | 5.55 | 5.10 | 5.39 | 5.39 | 5.07% | 126,765,700 |
| Mar 30, 2026 | 4.86 | 5.39 | 4.76 | 5.13 | 5.13 | 4.91% | 67,049,640 |
| Mar 27, 2026 | 4.87 | 4.93 | 4.84 | 4.89 | 4.89 | -0.20% | 19,052,820 |
| Mar 26, 2026 | 4.99 | 5.11 | 4.89 | 4.90 | 4.90 | -0.41% | 35,708,120 |
| Mar 25, 2026 | 4.84 | 4.93 | 4.83 | 4.92 | 4.92 | 1.86% | 24,245,710 |
| Mar 24, 2026 | 4.82 | 4.84 | 4.74 | 4.83 | 4.83 | 1.47% | 22,104,170 |
| Mar 23, 2026 | 4.97 | 5.00 | 4.72 | 4.76 | 4.76 | -5.18% | 42,474,300 |
| Mar 20, 2026 | 5.15 | 5.19 | 5.02 | 5.02 | 5.02 | -2.52% | 30,338,110 |
| 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% | 43,255,800 |
| Mar 17, 2026 | 5.33 | 5.41 | 5.28 | 5.28 | 5.28 | -0.94% | 31,904,150 |
| 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% | 82,337,270 |
| 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 |