China Railway Construction Heavy Industry Corporation Limited (SHA:688425)
China · Delayed Price · Currency is CNY 4.120
+0.050 (1.23%)
Jul 10, 2026, 3:00 PM CST
SHA:688425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.06 | 4.16 | 4.03 | 4.12 | 4.12 | 1.23% | 21,714,840 |
| Jul 9, 2026 | 4.05 | 4.09 | 4.02 | 4.07 | 4.07 | 0.25% | 18,414,030 |
| Jul 8, 2026 | 4.03 | 4.11 | 4.02 | 4.06 | 4.06 | 0.25% | 16,482,314 |
| Jul 7, 2026 | 4.17 | 4.22 | 4.05 | 4.05 | 4.05 | -2.64% | 17,810,372 |
| Jul 6, 2026 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | - | 13,999,073 |
| Jul 3, 2026 | 4.08 | 4.18 | 4.07 | 4.16 | 4.16 | 1.71% | 21,217,975 |
| Jul 2, 2026 | 4.07 | 4.12 | 4.06 | 4.09 | 4.09 | 0.49% | 15,982,830 |
| Jul 1, 2026 | 4.01 | 4.11 | 4.01 | 4.07 | 4.07 | 1.24% | 19,490,120 |
| Jun 30, 2026 | 4.03 | 4.05 | 3.98 | 4.02 | 4.02 | -0.50% | 17,155,268 |
| Jun 29, 2026 | 4.00 | 4.08 | 3.93 | 4.04 | 4.04 | 0.50% | 22,813,790 |
| Jun 26, 2026 | 4.06 | 4.09 | 4.01 | 4.02 | 4.02 | -1.23% | 20,153,147 |
| Jun 25, 2026 | 4.11 | 4.13 | 4.04 | 4.07 | 4.07 | -0.97% | 17,305,470 |
| Jun 24, 2026 | 4.21 | 4.24 | 4.11 | 4.11 | 4.11 | -2.61% | 20,308,366 |
| Jun 23, 2026 | 4.28 | 4.33 | 4.22 | 4.22 | 4.22 | -1.63% | 14,998,320 |
| Jun 22, 2026 | 4.25 | 4.29 | 4.18 | 4.29 | 4.29 | 0.70% | 18,553,892 |
| Jun 18, 2026 | 4.33 | 4.34 | 4.25 | 4.26 | 4.26 | -2.07% | 13,643,230 |
| Jun 17, 2026 | 4.27 | 4.37 | 4.22 | 4.35 | 4.35 | 2.11% | 21,561,140 |
| Jun 16, 2026 | 4.32 | 4.35 | 4.25 | 4.26 | 4.26 | -1.84% | 15,201,610 |
| Jun 15, 2026 | 4.35 | 4.39 | 4.30 | 4.34 | 4.34 | 1.40% | 19,098,640 |
| Jun 12, 2026 | 4.19 | 4.30 | 4.18 | 4.28 | 4.28 | 2.64% | 19,485,741 |
| Jun 11, 2026 | 4.22 | 4.24 | 4.15 | 4.17 | 4.17 | -1.65% | 12,918,497 |
| Jun 10, 2026 | 4.26 | 4.28 | 4.19 | 4.24 | 4.24 | -0.93% | 16,462,892 |
| Jun 9, 2026 | 4.29 | 4.30 | 4.24 | 4.28 | 4.28 | - | 13,501,830 |
| Jun 8, 2026 | 4.30 | 4.39 | 4.24 | 4.28 | 4.28 | -1.38% | 20,435,380 |
| Jun 5, 2026 | 4.29 | 4.40 | 4.27 | 4.34 | 4.34 | 1.17% | 17,978,593 |
| Jun 4, 2026 | 4.34 | 4.36 | 4.28 | 4.29 | 4.29 | -1.15% | 15,302,138 |
| Jun 3, 2026 | 4.41 | 4.41 | 4.33 | 4.34 | 4.34 | -1.59% | 13,972,955 |
| Jun 2, 2026 | 4.47 | 4.50 | 4.40 | 4.41 | 4.41 | -1.56% | 13,473,317 |
| Jun 1, 2026 | 4.44 | 4.50 | 4.43 | 4.48 | 4.48 | 0.67% | 18,252,181 |
| May 29, 2026 | 4.45 | 4.50 | 4.44 | 4.45 | 4.45 | - | 18,725,726 |
| May 28, 2026 | 4.44 | 4.47 | 4.33 | 4.45 | 4.45 | 0.23% | 24,623,590 |
| May 27, 2026 | 4.38 | 4.49 | 4.35 | 4.44 | 4.44 | 0.91% | 27,469,835 |
| May 26, 2026 | 4.42 | 4.44 | 4.37 | 4.40 | 4.40 | -0.45% | 19,443,090 |
| May 25, 2026 | 4.47 | 4.54 | 4.41 | 4.42 | 4.42 | 0.91% | 19,299,530 |
| May 22, 2026 | 4.40 | 4.41 | 4.35 | 4.38 | 4.38 | -0.23% | 16,061,801 |
| 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 |