China High-Speed Railway Technology Co., Ltd. (SHE:000008)
China · Delayed Price · Currency is CNY 3.100
-0.100 (-3.13%)
At close: Jan 30, 2026
SHE:000008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.17 | 3.21 | 3.07 | 3.10 | 3.10 | -3.13% | 74,840,790 |
| Jan 29, 2026 | 3.18 | 3.29 | 3.16 | 3.20 | 3.20 | 0.31% | 78,672,310 |
| Jan 28, 2026 | 3.20 | 3.24 | 3.18 | 3.19 | 3.19 | -0.31% | 57,818,400 |
| Jan 27, 2026 | 3.21 | 3.24 | 3.15 | 3.20 | 3.20 | -0.62% | 61,133,459 |
| Jan 26, 2026 | 3.22 | 3.32 | 3.18 | 3.22 | 3.22 | 0.31% | 91,393,000 |
| Jan 23, 2026 | 3.22 | 3.24 | 3.17 | 3.21 | 3.21 | -0.93% | 63,962,650 |
| Jan 22, 2026 | 3.14 | 3.25 | 3.14 | 3.24 | 3.24 | 3.18% | 110,084,500 |
| Jan 21, 2026 | 3.13 | 3.14 | 3.08 | 3.14 | 3.14 | - | 47,193,510 |
| Jan 20, 2026 | 3.13 | 3.17 | 3.11 | 3.14 | 3.14 | 0.32% | 65,476,850 |
| Jan 19, 2026 | 3.02 | 3.17 | 3.00 | 3.13 | 3.13 | 3.99% | 108,189,400 |
| Jan 16, 2026 | 3.05 | 3.07 | 3.00 | 3.01 | 3.01 | -0.99% | 66,539,280 |
| Jan 15, 2026 | 3.07 | 3.08 | 3.02 | 3.04 | 3.04 | -0.98% | 66,077,530 |
| Jan 14, 2026 | 3.10 | 3.13 | 3.03 | 3.07 | 3.07 | -0.97% | 103,603,800 |
| Jan 13, 2026 | 3.18 | 3.20 | 3.08 | 3.10 | 3.10 | -3.43% | 114,135,500 |
| Jan 12, 2026 | 3.09 | 3.29 | 3.06 | 3.21 | 3.21 | 4.22% | 180,793,400 |
| Jan 9, 2026 | 3.07 | 3.12 | 3.05 | 3.08 | 3.08 | 0.33% | 100,188,800 |
| Jan 8, 2026 | 3.05 | 3.13 | 3.03 | 3.07 | 3.07 | 1.32% | 132,813,900 |
| Jan 7, 2026 | 3.16 | 3.20 | 3.02 | 3.03 | 3.03 | -3.81% | 226,177,082 |
| Jan 6, 2026 | 2.87 | 3.15 | 2.85 | 3.15 | 3.15 | 10.14% | 203,130,915 |
| Jan 5, 2026 | 2.85 | 2.87 | 2.84 | 2.86 | 2.86 | 0.35% | 39,924,730 |
| Dec 31, 2025 | 2.86 | 2.87 | 2.82 | 2.85 | 2.85 | - | 34,294,060 |
| Dec 30, 2025 | 2.86 | 2.89 | 2.84 | 2.85 | 2.85 | -1.04% | 44,346,300 |
| Dec 29, 2025 | 2.90 | 2.92 | 2.87 | 2.88 | 2.88 | -0.69% | 41,283,750 |
| Dec 26, 2025 | 2.91 | 2.91 | 2.88 | 2.90 | 2.90 | - | 35,133,900 |
| Dec 25, 2025 | 2.89 | 2.91 | 2.87 | 2.90 | 2.90 | 0.69% | 27,755,670 |
| Dec 24, 2025 | 2.86 | 2.90 | 2.85 | 2.88 | 2.88 | 0.70% | 32,072,600 |
| Dec 23, 2025 | 2.91 | 2.92 | 2.85 | 2.86 | 2.86 | -1.72% | 41,974,360 |
| Dec 22, 2025 | 2.92 | 2.93 | 2.90 | 2.91 | 2.91 | - | 34,798,300 |
| Dec 19, 2025 | 2.87 | 2.92 | 2.86 | 2.91 | 2.91 | 1.75% | 39,794,660 |
| Dec 18, 2025 | 2.85 | 2.89 | 2.84 | 2.86 | 2.86 | - | 31,046,900 |
| Dec 17, 2025 | 2.87 | 2.87 | 2.80 | 2.86 | 2.86 | - | 53,419,300 |
| Dec 16, 2025 | 2.92 | 2.92 | 2.85 | 2.86 | 2.86 | -1.72% | 41,877,000 |
| Dec 15, 2025 | 2.89 | 2.92 | 2.85 | 2.91 | 2.91 | 0.69% | 37,665,335 |
| Dec 12, 2025 | 2.91 | 2.93 | 2.89 | 2.89 | 2.89 | -0.34% | 33,736,808 |
| Dec 11, 2025 | 2.97 | 2.98 | 2.90 | 2.90 | 2.90 | -2.36% | 49,145,978 |
| Dec 10, 2025 | 2.97 | 2.99 | 2.92 | 2.97 | 2.97 | 0.34% | 49,524,340 |
| Dec 9, 2025 | 3.04 | 3.05 | 2.96 | 2.96 | 2.96 | -2.95% | 59,245,610 |
| Dec 8, 2025 | 3.06 | 3.08 | 3.03 | 3.05 | 3.05 | - | 46,776,530 |
| Dec 5, 2025 | 3.01 | 3.06 | 2.98 | 3.05 | 3.05 | 1.67% | 50,381,991 |
| Dec 4, 2025 | 3.05 | 3.06 | 2.99 | 3.00 | 3.00 | -1.64% | 46,931,490 |
| Dec 3, 2025 | 3.13 | 3.13 | 3.04 | 3.05 | 3.05 | -2.24% | 58,380,160 |
| Dec 2, 2025 | 3.10 | 3.13 | 3.05 | 3.12 | 3.12 | 0.65% | 52,966,580 |
| Dec 1, 2025 | 3.14 | 3.15 | 3.09 | 3.10 | 3.10 | -0.96% | 54,334,600 |
| Nov 28, 2025 | 3.07 | 3.14 | 3.05 | 3.13 | 3.13 | 2.62% | 63,655,240 |
| Nov 27, 2025 | 3.06 | 3.08 | 3.03 | 3.05 | 3.05 | -0.65% | 58,722,950 |
| Nov 26, 2025 | 3.10 | 3.14 | 3.06 | 3.07 | 3.07 | -1.29% | 62,268,160 |
| Nov 25, 2025 | 3.08 | 3.13 | 3.05 | 3.11 | 3.11 | 0.65% | 62,288,450 |
| Nov 24, 2025 | 3.04 | 3.11 | 2.98 | 3.09 | 3.09 | 2.32% | 98,449,450 |
| Nov 21, 2025 | 3.10 | 3.15 | 3.01 | 3.02 | 3.02 | -3.82% | 114,259,600 |
| Nov 20, 2025 | 3.18 | 3.19 | 3.11 | 3.14 | 3.14 | -0.95% | 74,076,730 |