China Railway Harbin Group of Technology Corporation (SHA:688459)
China · Delayed Price · Currency is CNY 8.23
-0.05 (-0.60%)
At close: Sep 30, 2026
SHA:688459 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.28 | 8.31 | 8.22 | 8.23 | 8.23 | -0.60% | 723,583 |
| Sep 29, 2026 | 8.13 | 8.29 | 8.13 | 8.28 | 8.28 | 0.85% | 864,338 |
| Sep 28, 2026 | 8.31 | 8.34 | 8.11 | 8.21 | 8.21 | -0.24% | 1,039,552 |
| Sep 24, 2026 | 8.29 | 8.29 | 8.19 | 8.23 | 8.23 | 0.37% | 939,874 |
| Sep 23, 2026 | 8.24 | 8.24 | 8.18 | 8.20 | 8.20 | -0.12% | 525,432 |
| Sep 22, 2026 | 8.32 | 8.32 | 8.18 | 8.21 | 8.21 | -0.36% | 738,188 |
| Sep 21, 2026 | 8.15 | 8.24 | 8.09 | 8.24 | 8.24 | 1.10% | 921,029 |
| Sep 18, 2026 | 8.10 | 8.16 | 8.10 | 8.15 | 8.15 | 0.74% | 529,006 |
| Sep 17, 2026 | 8.06 | 8.12 | 8.00 | 8.09 | 8.09 | - | 473,449 |
| Sep 16, 2026 | 8.05 | 8.11 | 8.01 | 8.09 | 8.09 | 0.50% | 560,164 |
| Sep 15, 2026 | 8.18 | 8.28 | 8.02 | 8.05 | 8.05 | -2.19% | 1,072,775 |
| Sep 14, 2026 | 8.20 | 8.25 | 8.13 | 8.23 | 8.23 | 0.73% | 934,691 |
| Sep 11, 2026 | 8.18 | 8.23 | 8.09 | 8.17 | 8.17 | -0.61% | 863,171 |
| Sep 10, 2026 | 8.20 | 8.24 | 8.09 | 8.22 | 8.22 | 0.24% | 1,037,538 |
| Sep 9, 2026 | 8.16 | 8.22 | 8.14 | 8.20 | 8.20 | 0.24% | 859,798 |
| Sep 8, 2026 | 8.05 | 8.18 | 8.04 | 8.18 | 8.18 | 1.49% | 914,956 |
| Sep 7, 2026 | 8.07 | 8.12 | 8.03 | 8.06 | 8.06 | -0.25% | 614,695 |
| Sep 4, 2026 | 8.07 | 8.16 | 8.04 | 8.08 | 8.08 | 0.62% | 868,900 |
| Sep 3, 2026 | 8.13 | 8.13 | 8.02 | 8.03 | 8.03 | -0.74% | 839,281 |
| Sep 2, 2026 | 8.12 | 8.16 | 8.01 | 8.09 | 8.09 | -0.98% | 1,698,263 |
| Sep 1, 2026 | 8.00 | 8.33 | 7.98 | 8.17 | 8.17 | 2.25% | 2,308,330 |
| Aug 31, 2026 | 8.01 | 8.06 | 7.94 | 7.99 | 7.99 | -0.62% | 675,858 |
| Aug 28, 2026 | 8.06 | 8.06 | 8.00 | 8.04 | 8.04 | - | 684,670 |
| Aug 27, 2026 | 8.03 | 8.07 | 7.98 | 8.04 | 8.04 | 0.12% | 1,068,645 |
| Aug 26, 2026 | 8.01 | 8.07 | 8.01 | 8.03 | 8.03 | 0.25% | 737,551 |
| Aug 25, 2026 | 7.94 | 8.04 | 7.89 | 8.01 | 8.01 | 1.01% | 950,634 |
| Aug 24, 2026 | 7.92 | 7.96 | 7.88 | 7.93 | 7.93 | -0.25% | 587,994 |
| 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 |