Skip to main content
logo
Beijing Tieke Shougang Rail Way-Tech Co., Ltd. (SHA:688569)
China flag China · Delayed Price · Currency is CNY
16.15
+0.10 (0.62%)
Jul 28, 2026, 3:00 PM CST

SHA:688569 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202615.9516.1715.9316.1516.150.62%555,078
Jul 27, 202615.6816.0615.6816.0516.051.78%787,516
Jul 24, 202616.0516.1915.6715.7715.77-2.59%952,978
Jul 23, 202615.9216.3515.8816.1916.190.68%1,076,271
Jul 22, 202616.1516.2515.8016.0816.08-0.31%990,834
Jul 21, 202616.2016.4015.9416.1316.13-1.29%1,266,668
Jul 20, 202616.5617.0616.1316.3416.34-1.33%1,171,147
Jul 17, 202616.8917.5316.4716.5616.56-1.90%1,320,530
Jul 16, 202616.8017.1816.6916.8816.88-0.41%1,505,561
Jul 15, 202616.8117.0416.6016.9516.950.83%482,786
Jul 14, 202616.3616.8516.3416.8116.812.50%553,719
Jul 13, 202616.8016.8016.3916.4016.40-2.84%709,466
Jul 10, 202616.4017.1816.2116.8816.882.30%817,194
Jul 9, 202616.7016.7716.3516.5016.50-1.02%632,074
Jul 8, 202616.7316.9116.5116.6716.670.24%424,322
Jul 7, 202617.4317.4516.6316.6316.63-4.70%658,446
Jul 6, 202617.6017.6817.4417.4517.45-0.85%600,555
Jul 3, 202616.9817.6816.9517.6017.603.77%1,119,995
Jul 2, 202616.8517.0516.6016.9616.961.80%931,950
Jul 1, 202616.1516.9016.0016.6616.663.16%1,078,220
Jun 30, 202615.9116.2515.8616.1516.150.56%621,765
Jun 29, 202616.1416.1915.6516.0616.06-0.50%934,003
Jun 26, 202616.3116.4816.0516.1416.14-1.82%1,103,528
Jun 25, 202616.8517.0816.1616.4416.44-3.01%748,747
Jun 24, 202617.6917.6916.9516.9516.95-3.75%837,004
Jun 23, 202617.5517.9217.4617.6117.61-0.23%618,396
Jun 22, 202617.6017.7917.0617.6517.65-0.34%890,817
Jun 18, 202617.6117.8317.5217.7117.71-0.51%474,897
Jun 17, 202618.2518.2517.6217.8017.80-1.93%882,393
Jun 16, 202618.2618.2617.6118.1518.151.74%706,643
Jun 15, 202617.9818.2917.7417.8417.84-0.67%661,114
Jun 12, 202617.5418.0317.5417.9617.962.92%568,435
Jun 11, 202618.2718.2717.3317.4517.45-2.19%556,714
Jun 10, 202618.0018.0417.6517.8417.84-1.22%540,835
Jun 9, 202617.9818.2517.9318.0618.060.44%415,707
Jun 8, 202618.1518.4917.8817.9817.98-1.53%777,648
Jun 5, 202618.1318.5717.9518.2618.260.66%696,811
Jun 4, 202618.4618.5617.8018.1418.14-1.73%1,086,693
Jun 3, 202618.9319.0518.3218.4618.46-2.79%1,187,137
Jun 2, 202619.1919.2718.9518.9918.99-1.35%693,434
Jun 1, 202619.1119.3819.0219.2519.250.31%1,106,865
May 29, 202619.4519.4519.1619.1919.19-0.67%449,216
May 28, 202619.4219.6119.0219.3219.32-0.46%663,541
May 27, 202619.8819.9419.2519.4119.41-2.56%787,655
May 26, 202619.8719.9619.3719.9219.920.76%1,302,593
May 25, 202620.2820.2819.8320.0419.77-0.25%991,399
May 22, 202620.1020.2919.8420.0919.82-1,021,772
May 21, 202620.5820.8820.0920.0919.82-2.19%1,434,202
May 20, 202620.5120.6720.2720.5420.26-0.34%735,226
May 19, 202620.3520.7320.3220.6120.330.98%690,598