China Railway Construction Heavy Industry Corporation Limited (SHA:688425)
China · Delayed Price · Currency is CNY 4.020
-0.030 (-0.74%)
Aug 24, 2026, 3:00 PM CST
SHA:688425 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 4.28 | 4.30 | 4.23 | 4.25 | 4.17 | -1.16% | 18,011,750 |
| Aug 5, 2026 | 4.30 | 4.33 | 4.28 | 4.30 | 4.22 | -0.23% | 20,498,806 |
| Aug 4, 2026 | 4.37 | 4.38 | 4.30 | 4.31 | 4.22 | -1.37% | 24,284,570 |
| Aug 3, 2026 | 4.30 | 4.38 | 4.29 | 4.37 | 4.28 | 1.63% | 23,530,597 |
| Jul 31, 2026 | 4.30 | 4.32 | 4.26 | 4.30 | 4.22 | 0.23% | 24,035,785 |
| Jul 30, 2026 | 4.25 | 4.31 | 4.25 | 4.29 | 4.21 | 0.47% | 24,175,868 |
| Jul 29, 2026 | 4.18 | 4.29 | 4.17 | 4.27 | 4.19 | 2.40% | 29,978,923 |
| Jul 28, 2026 | 4.16 | 4.19 | 4.11 | 4.17 | 4.09 | -0.24% | 18,816,759 |
| Jul 27, 2026 | 4.14 | 4.19 | 4.13 | 4.18 | 4.10 | 0.97% | 14,309,241 |
| Jul 24, 2026 | 4.21 | 4.23 | 4.13 | 4.14 | 4.06 | -2.13% | 16,893,039 |
| Jul 23, 2026 | 4.15 | 4.24 | 4.15 | 4.23 | 4.15 | 1.68% | 19,285,180 |
| Jul 22, 2026 | 4.20 | 4.22 | 4.12 | 4.16 | 4.08 | -1.65% | 28,756,262 |
| Jul 21, 2026 | 4.18 | 4.29 | 4.18 | 4.23 | 4.15 | 0.71% | 34,112,944 |
| Jul 20, 2026 | 4.09 | 4.22 | 4.08 | 4.20 | 4.12 | 2.94% | 37,164,717 |
| Jul 17, 2026 | 4.13 | 4.20 | 4.06 | 4.08 | 4.00 | -1.69% | 25,556,810 |
| Jul 16, 2026 | 4.16 | 4.20 | 4.11 | 4.15 | 4.07 | -0.48% | 16,552,040 |
| Jul 15, 2026 | 4.11 | 4.19 | 4.08 | 4.17 | 4.09 | 1.46% | 18,432,235 |
| Jul 14, 2026 | 4.03 | 4.13 | 4.03 | 4.11 | 4.03 | 1.73% | 20,186,587 |
| Jul 13, 2026 | 4.11 | 4.12 | 4.03 | 4.04 | 3.96 | -1.94% | 21,287,372 |
| Jul 10, 2026 | 4.06 | 4.16 | 4.03 | 4.12 | 4.04 | 1.23% | 21,714,840 |
| Jul 9, 2026 | 4.05 | 4.09 | 4.02 | 4.07 | 3.99 | 0.25% | 18,414,039 |
| Jul 8, 2026 | 4.03 | 4.11 | 4.02 | 4.06 | 3.98 | 0.25% | 16,482,314 |
| Jul 7, 2026 | 4.17 | 4.22 | 4.05 | 4.05 | 3.97 | -2.64% | 17,810,372 |
| Jul 6, 2026 | 4.16 | 4.18 | 4.14 | 4.16 | 4.08 | - | 13,999,073 |
| Jul 3, 2026 | 4.08 | 4.18 | 4.07 | 4.16 | 4.08 | 1.71% | 21,217,975 |
| Jul 2, 2026 | 4.07 | 4.12 | 4.06 | 4.09 | 4.01 | 0.49% | 15,982,830 |
| Jul 1, 2026 | 4.01 | 4.11 | 4.01 | 4.07 | 3.99 | 1.24% | 19,490,120 |
| Jun 30, 2026 | 4.03 | 4.05 | 3.98 | 4.02 | 3.94 | -0.50% | 17,155,268 |
| Jun 29, 2026 | 4.00 | 4.08 | 3.93 | 4.04 | 3.96 | 0.50% | 22,813,790 |
| Jun 26, 2026 | 4.06 | 4.09 | 4.01 | 4.02 | 3.94 | -1.23% | 20,153,147 |
| Jun 25, 2026 | 4.11 | 4.13 | 4.04 | 4.07 | 3.99 | -0.97% | 17,305,476 |
| Jun 24, 2026 | 4.21 | 4.24 | 4.11 | 4.11 | 4.03 | -2.61% | 20,308,366 |
| Jun 23, 2026 | 4.28 | 4.33 | 4.22 | 4.22 | 4.14 | -1.63% | 14,998,327 |
| Jun 22, 2026 | 4.25 | 4.29 | 4.18 | 4.29 | 4.21 | 0.70% | 18,553,892 |
| Jun 18, 2026 | 4.33 | 4.34 | 4.25 | 4.26 | 4.18 | -2.07% | 13,643,230 |
| Jun 17, 2026 | 4.27 | 4.37 | 4.22 | 4.35 | 4.26 | 2.11% | 21,561,140 |
| Jun 16, 2026 | 4.32 | 4.35 | 4.25 | 4.26 | 4.18 | -1.84% | 15,201,610 |
| Jun 15, 2026 | 4.35 | 4.39 | 4.30 | 4.34 | 4.25 | 1.40% | 19,098,640 |