China Railway Harbin Group of Technology Corporation (SHA:688459)
China · Delayed Price · Currency is CNY 7.98
0.00 (0.00%)
At close: Jul 28, 2026
SHA:688459 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.93 | 8.03 | 7.93 | 7.98 | 7.98 | - | 711,401 |
| Jul 27, 2026 | 7.87 | 8.00 | 7.87 | 7.98 | 7.98 | 0.88% | 842,935 |
| Jul 24, 2026 | 8.00 | 8.02 | 7.90 | 7.91 | 7.91 | -1.37% | 836,240 |
| Jul 23, 2026 | 7.94 | 8.04 | 7.92 | 8.02 | 8.02 | 1.01% | 784,495 |
| Jul 22, 2026 | 8.02 | 8.07 | 7.91 | 7.94 | 7.94 | -1.98% | 1,439,428 |
| Jul 21, 2026 | 8.15 | 8.16 | 8.01 | 8.10 | 8.10 | -0.25% | 1,447,849 |
| Jul 20, 2026 | 8.17 | 8.21 | 8.01 | 8.12 | 8.12 | 0.12% | 1,376,328 |
| Jul 17, 2026 | 8.05 | 8.28 | 8.00 | 8.11 | 8.11 | 0.50% | 2,249,998 |
| Jul 16, 2026 | 8.12 | 8.14 | 8.03 | 8.07 | 8.07 | -0.49% | 663,890 |
| Jul 15, 2026 | 8.08 | 8.18 | 8.07 | 8.11 | 8.11 | 0.12% | 951,764 |
| Jul 14, 2026 | 7.97 | 8.12 | 7.97 | 8.10 | 8.10 | 1.38% | 1,203,029 |
| Jul 13, 2026 | 8.11 | 8.12 | 7.97 | 7.99 | 7.99 | -1.96% | 1,037,222 |
| Jul 10, 2026 | 8.09 | 8.20 | 8.01 | 8.15 | 8.15 | 0.74% | 956,447 |
| Jul 9, 2026 | 8.18 | 8.18 | 8.01 | 8.09 | 8.09 | -0.74% | 619,139 |
| Jul 8, 2026 | 8.15 | 8.18 | 8.02 | 8.15 | 8.15 | 0.37% | 591,559 |
| Jul 7, 2026 | 8.31 | 8.31 | 8.06 | 8.12 | 8.12 | -1.69% | 764,570 |
| Jul 6, 2026 | 8.34 | 8.39 | 8.19 | 8.26 | 8.26 | -1.08% | 990,138 |
| Jul 3, 2026 | 8.34 | 8.40 | 8.31 | 8.35 | 8.35 | 0.24% | 1,346,088 |
| Jul 2, 2026 | 8.39 | 8.47 | 8.30 | 8.33 | 8.33 | -0.12% | 1,456,139 |
| Jul 1, 2026 | 8.27 | 8.42 | 8.21 | 8.34 | 8.34 | 0.12% | 1,959,693 |
| Jun 30, 2026 | 8.58 | 8.58 | 8.20 | 8.33 | 8.33 | -1.42% | 1,714,448 |
| Jun 29, 2026 | 8.31 | 8.65 | 8.11 | 8.45 | 8.45 | 2.30% | 2,542,518 |
| Jun 26, 2026 | 7.86 | 8.46 | 7.75 | 8.26 | 8.26 | 4.56% | 2,570,782 |
| Jun 25, 2026 | 7.99 | 8.11 | 7.83 | 7.90 | 7.90 | -1.50% | 777,817 |
| Jun 24, 2026 | 8.10 | 8.12 | 7.91 | 8.02 | 8.02 | -0.87% | 993,379 |
| Jun 23, 2026 | 8.16 | 8.26 | 8.01 | 8.21 | 8.09 | 1.48% | 1,483,207 |
| Jun 22, 2026 | 8.05 | 8.09 | 7.82 | 8.09 | 7.97 | - | 1,108,233 |
| Jun 18, 2026 | 8.05 | 8.14 | 8.01 | 8.09 | 7.97 | -0.74% | 1,181,379 |
| Jun 17, 2026 | 8.03 | 8.58 | 7.98 | 8.15 | 8.03 | 1.24% | 1,674,767 |
| Jun 16, 2026 | 7.97 | 8.09 | 7.85 | 8.05 | 7.93 | 0.50% | 1,256,764 |
| Jun 15, 2026 | 8.06 | 8.17 | 7.99 | 8.01 | 7.89 | -0.87% | 1,825,895 |
| Jun 12, 2026 | 7.93 | 8.13 | 7.93 | 8.08 | 7.96 | 1.89% | 1,154,350 |
| Jun 11, 2026 | 8.09 | 8.10 | 7.83 | 7.93 | 7.81 | -2.22% | 1,523,200 |
| Jun 10, 2026 | 8.32 | 8.34 | 8.08 | 8.11 | 7.99 | -2.29% | 1,309,379 |
| Jun 9, 2026 | 8.32 | 8.42 | 8.27 | 8.30 | 8.18 | -0.24% | 860,846 |
| Jun 8, 2026 | 8.36 | 8.52 | 8.25 | 8.32 | 8.20 | -2.00% | 1,346,084 |
| Jun 5, 2026 | 8.32 | 8.49 | 8.31 | 8.49 | 8.37 | 2.04% | 1,193,519 |
| Jun 4, 2026 | 8.52 | 8.56 | 8.31 | 8.32 | 8.20 | -2.35% | 691,695 |
| Jun 3, 2026 | 8.51 | 8.57 | 8.37 | 8.52 | 8.40 | -0.23% | 999,964 |
| Jun 2, 2026 | 8.59 | 8.62 | 8.50 | 8.54 | 8.42 | -0.58% | 1,056,165 |
| Jun 1, 2026 | 8.36 | 8.62 | 8.34 | 8.59 | 8.46 | 2.14% | 1,576,306 |
| May 29, 2026 | 8.51 | 8.60 | 8.38 | 8.41 | 8.29 | -1.29% | 1,496,432 |
| May 28, 2026 | 8.65 | 8.65 | 8.35 | 8.52 | 8.40 | 0.95% | 1,032,449 |
| May 27, 2026 | 8.52 | 8.64 | 8.35 | 8.44 | 8.32 | -1.29% | 1,176,397 |
| May 26, 2026 | 8.70 | 8.75 | 8.51 | 8.55 | 8.43 | -2.29% | 1,285,982 |
| May 25, 2026 | 8.65 | 8.76 | 8.60 | 8.75 | 8.62 | 0.57% | 1,253,364 |
| May 22, 2026 | 8.70 | 8.74 | 8.55 | 8.70 | 8.57 | - | 1,222,457 |
| May 21, 2026 | 8.85 | 8.94 | 8.66 | 8.70 | 8.57 | -2.14% | 2,323,697 |
| May 20, 2026 | 9.06 | 9.11 | 8.80 | 8.89 | 8.76 | -2.20% | 2,725,803 |
| May 19, 2026 | 8.99 | 9.11 | 8.92 | 9.09 | 8.96 | 1.11% | 1,280,001 |