China Railway Harbin Group of Technology Corporation (SHA:688459)
China · Delayed Price · Currency is CNY 8.70
0.00 (0.00%)
At close: May 22, 2026
SHA:688459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.85 | 8.94 | 8.66 | 8.70 | 8.70 | -2.14% | 2,323,697 |
| May 20, 2026 | 9.06 | 9.11 | 8.80 | 8.89 | 8.89 | -2.20% | 2,725,803 |
| May 19, 2026 | 8.99 | 9.11 | 8.92 | 9.09 | 9.09 | 1.11% | 1,280,001 |
| May 18, 2026 | 8.91 | 9.00 | 8.86 | 8.99 | 8.99 | 0.33% | 1,363,920 |
| May 15, 2026 | 9.00 | 9.05 | 8.90 | 8.96 | 8.96 | -0.55% | 1,102,769 |
| May 14, 2026 | 9.09 | 9.15 | 8.98 | 9.01 | 9.01 | -1.31% | 1,552,033 |
| May 13, 2026 | 9.09 | 9.18 | 9.04 | 9.13 | 9.13 | 0.44% | 1,180,406 |
| May 12, 2026 | 9.20 | 9.25 | 9.08 | 9.09 | 9.09 | -1.52% | 1,884,911 |
| May 11, 2026 | 9.34 | 9.34 | 9.17 | 9.23 | 9.23 | -0.75% | 2,054,532 |
| May 8, 2026 | 9.26 | 9.32 | 9.19 | 9.30 | 9.30 | 0.65% | 1,946,573 |
| May 7, 2026 | 9.22 | 9.31 | 9.18 | 9.24 | 9.24 | 0.33% | 1,644,052 |
| May 6, 2026 | 9.10 | 9.23 | 9.10 | 9.21 | 9.21 | 1.66% | 2,079,065 |
| Apr 30, 2026 | 9.01 | 9.12 | 9.01 | 9.06 | 9.06 | 0.11% | 1,372,023 |
| Apr 29, 2026 | 9.00 | 9.08 | 8.89 | 9.05 | 9.05 | -1.74% | 3,210,703 |
| Apr 28, 2026 | 9.25 | 9.26 | 9.17 | 9.21 | 9.21 | -0.54% | 1,499,742 |
| Apr 27, 2026 | 9.29 | 9.30 | 9.13 | 9.26 | 9.26 | 0.11% | 1,477,032 |
| Apr 24, 2026 | 9.23 | 9.31 | 9.15 | 9.25 | 9.25 | -0.32% | 1,374,768 |
| Apr 23, 2026 | 9.38 | 9.41 | 9.18 | 9.28 | 9.28 | -1.17% | 2,282,837 |
| Apr 22, 2026 | 9.45 | 9.49 | 9.39 | 9.39 | 9.39 | -1.05% | 1,060,824 |
| Apr 21, 2026 | 9.48 | 9.52 | 9.37 | 9.49 | 9.49 | -0.42% | 957,118 |
| Apr 20, 2026 | 9.35 | 9.55 | 9.32 | 9.53 | 9.53 | 1.82% | 1,480,125 |
| Apr 17, 2026 | 9.30 | 9.38 | 9.27 | 9.36 | 9.36 | 0.21% | 1,156,179 |
| Apr 16, 2026 | 9.20 | 9.35 | 9.16 | 9.34 | 9.34 | 1.52% | 1,251,375 |
| Apr 15, 2026 | 9.20 | 9.29 | 9.14 | 9.20 | 9.20 | 0.11% | 1,349,436 |
| Apr 14, 2026 | 9.15 | 9.28 | 9.09 | 9.19 | 9.19 | 0.44% | 1,470,090 |
| Apr 13, 2026 | 9.28 | 9.28 | 9.15 | 9.15 | 9.15 | -0.87% | 1,362,475 |
| Apr 10, 2026 | 9.22 | 9.29 | 9.17 | 9.23 | 9.23 | 0.65% | 1,521,313 |
| Apr 9, 2026 | 9.29 | 9.29 | 9.12 | 9.17 | 9.17 | -0.76% | 1,492,953 |
| Apr 8, 2026 | 8.98 | 9.25 | 8.98 | 9.24 | 9.24 | 3.94% | 3,226,652 |
| Apr 7, 2026 | 8.79 | 8.96 | 8.78 | 8.89 | 8.89 | 0.91% | 1,752,802 |
| Apr 3, 2026 | 9.05 | 9.15 | 8.80 | 8.81 | 8.81 | -3.40% | 2,424,109 |
| Apr 2, 2026 | 9.27 | 9.31 | 9.04 | 9.12 | 9.12 | -1.62% | 2,232,533 |
| Apr 1, 2026 | 9.46 | 9.52 | 9.25 | 9.27 | 9.27 | -1.90% | 3,002,964 |
| Mar 31, 2026 | 9.20 | 9.58 | 9.20 | 9.45 | 9.45 | 2.16% | 4,841,261 |
| Mar 30, 2026 | 9.08 | 9.29 | 9.01 | 9.25 | 9.25 | 0.98% | 2,063,049 |
| Mar 27, 2026 | 9.02 | 9.19 | 9.02 | 9.16 | 9.16 | 0.66% | 1,549,224 |
| Mar 26, 2026 | 9.04 | 9.15 | 8.97 | 9.10 | 9.10 | - | 1,832,013 |
| Mar 25, 2026 | 9.01 | 9.12 | 9.01 | 9.10 | 9.10 | 1.00% | 1,455,282 |
| Mar 24, 2026 | 8.85 | 9.02 | 8.83 | 9.01 | 9.01 | 3.33% | 1,859,836 |
| Mar 23, 2026 | 9.07 | 9.11 | 8.63 | 8.72 | 8.72 | -6.44% | 3,163,905 |
| Mar 20, 2026 | 9.53 | 9.59 | 9.24 | 9.32 | 9.32 | -2.00% | 3,147,852 |
| Mar 19, 2026 | 9.61 | 9.66 | 9.50 | 9.51 | 9.51 | -1.86% | 1,551,375 |
| Mar 18, 2026 | 9.64 | 9.70 | 9.52 | 9.69 | 9.69 | 0.62% | 1,490,774 |
| Mar 17, 2026 | 9.73 | 9.76 | 9.60 | 9.63 | 9.63 | -1.03% | 1,581,362 |
| Mar 16, 2026 | 9.62 | 9.76 | 9.62 | 9.73 | 9.73 | 0.52% | 1,357,859 |
| Mar 13, 2026 | 9.78 | 9.78 | 9.65 | 9.68 | 9.68 | -0.92% | 1,666,631 |
| Mar 12, 2026 | 9.80 | 9.84 | 9.72 | 9.77 | 9.77 | -0.20% | 1,405,137 |
| Mar 11, 2026 | 9.87 | 9.89 | 9.77 | 9.79 | 9.79 | -0.71% | 1,735,155 |
| Mar 10, 2026 | 9.77 | 9.87 | 9.75 | 9.86 | 9.86 | 1.02% | 1,767,363 |
| Mar 9, 2026 | 9.64 | 9.79 | 9.58 | 9.76 | 9.76 | 0.72% | 2,518,923 |