Skip to main content
logo
Beijing Tieke Shougang Rail Way-Tech Co., Ltd. (SHA:688569)
China flag China · Delayed Price · Currency is CNY
18.45
-0.69 (-3.61%)
Aug 21, 2026, 3:00 PM CST

SHA:688569 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202618.8519.1818.3418.4518.45-3.61%2,490,890
Aug 20, 202619.3019.5818.9119.1419.14-2.84%4,955,808
Aug 19, 202619.0020.8019.0019.7019.7013.28%8,573,271
Aug 18, 202617.5917.5917.0317.3917.39-0.17%909,124
Aug 17, 202616.9517.5116.8017.4217.422.89%1,208,149
Aug 14, 202617.0917.1316.8116.9316.93-0.94%872,163
Aug 13, 202617.1217.3817.0517.0917.09-1.16%511,453
Aug 12, 202617.1617.3917.1617.2917.290.41%592,975
Aug 11, 202617.2717.4317.1917.2217.22-0.92%741,323
Aug 10, 202617.1717.4416.8617.3817.380.93%974,836
Aug 7, 202616.7917.3016.6817.2217.222.56%1,422,609
Aug 6, 202616.8016.8816.5716.7916.790.06%657,795
Aug 5, 202616.6916.9216.6016.7816.780.66%987,824
Aug 4, 202616.9016.9016.6116.6716.67-1.24%1,202,548
Aug 3, 202616.5416.9416.4316.8816.882.06%1,233,991
Jul 31, 202616.4816.6016.3216.5416.541.47%1,169,603
Jul 30, 202616.2916.4716.1016.3016.300.12%1,081,519
Jul 29, 202616.1516.3416.0216.2816.280.80%1,229,749
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