China Railway Harbin Group of Technology Corporation (SHA:688459)
China · Delayed Price · Currency is CNY 7.95
-0.01 (-0.13%)
At close: Aug 21, 2026
SHA:688459 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.98 | 7.99 | 7.86 | 7.95 | 7.95 | -0.13% | 750,208 |
| Aug 20, 2026 | 7.84 | 7.99 | 7.84 | 7.96 | 7.96 | 1.27% | 962,029 |
| Aug 19, 2026 | 8.05 | 8.07 | 7.86 | 7.86 | 7.86 | -2.60% | 1,494,020 |
| Aug 18, 2026 | 8.12 | 8.12 | 8.02 | 8.07 | 8.07 | -0.37% | 895,675 |
| Aug 17, 2026 | 8.11 | 8.14 | 8.01 | 8.10 | 8.10 | - | 1,454,451 |
| Aug 14, 2026 | 8.28 | 8.28 | 8.09 | 8.10 | 8.10 | -2.17% | 1,927,763 |
| Aug 13, 2026 | 8.18 | 8.35 | 8.17 | 8.28 | 8.28 | 1.22% | 2,245,075 |
| Aug 12, 2026 | 8.16 | 8.19 | 8.09 | 8.18 | 8.18 | 0.74% | 1,267,512 |
| Aug 11, 2026 | 8.23 | 8.23 | 8.11 | 8.12 | 8.12 | -1.34% | 1,021,591 |
| Aug 10, 2026 | 8.16 | 8.24 | 8.12 | 8.23 | 8.23 | 0.86% | 1,581,922 |
| Aug 7, 2026 | 8.15 | 8.19 | 8.05 | 8.16 | 8.16 | - | 979,960 |
| Aug 6, 2026 | 8.12 | 8.19 | 8.10 | 8.16 | 8.16 | 0.12% | 779,255 |
| Aug 5, 2026 | 8.19 | 8.21 | 8.10 | 8.15 | 8.15 | -0.37% | 1,463,915 |
| Aug 4, 2026 | 8.18 | 8.21 | 8.14 | 8.18 | 8.18 | -0.12% | 986,113 |
| Aug 3, 2026 | 8.14 | 8.22 | 8.11 | 8.19 | 8.19 | 0.61% | 1,072,841 |
| Jul 31, 2026 | 8.12 | 8.15 | 8.08 | 8.14 | 8.14 | 0.62% | 1,019,350 |
| Jul 30, 2026 | 8.10 | 8.15 | 8.02 | 8.09 | 8.09 | -0.25% | 1,076,442 |
| Jul 29, 2026 | 8.00 | 8.13 | 7.95 | 8.11 | 8.11 | 1.63% | 795,199 |
| 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 |