China High-Speed Railway Technology Co., Ltd. (SHE:000008)
China · Delayed Price · Currency is CNY 2.760
-0.060 (-2.13%)
At close: Mar 20, 2026
SHE:000008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.91 | 2.91 | 2.76 | 2.77 | - | -1.77% | 23,630,800 |
| Mar 19, 2026 | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | -1.40% | 47,016,460 |
| Mar 18, 2026 | 2.89 | 2.89 | 2.83 | 2.86 | 2.86 | -1.04% | 51,066,290 |
| Mar 17, 2026 | 2.94 | 2.97 | 2.88 | 2.89 | 2.89 | -1.37% | 51,626,730 |
| Mar 16, 2026 | 2.99 | 3.01 | 2.92 | 2.93 | 2.93 | -2.01% | 56,413,440 |
| Mar 13, 2026 | 2.91 | 3.06 | 2.91 | 2.99 | 2.99 | 2.75% | 114,360,700 |
| Mar 12, 2026 | 2.90 | 2.94 | 2.89 | 2.91 | 2.91 | - | 41,696,190 |
| Mar 11, 2026 | 2.91 | 2.93 | 2.88 | 2.91 | 2.91 | - | 38,855,328 |
| Mar 10, 2026 | 2.92 | 2.92 | 2.88 | 2.91 | 2.91 | - | 40,747,420 |
| Mar 9, 2026 | 2.91 | 2.93 | 2.86 | 2.91 | 2.91 | -0.68% | 39,671,900 |
| Mar 6, 2026 | 2.88 | 2.93 | 2.86 | 2.93 | 2.93 | 1.38% | 32,775,860 |
| Mar 5, 2026 | 2.87 | 2.91 | 2.85 | 2.89 | 2.89 | 2.12% | 44,330,060 |
| Mar 4, 2026 | 2.87 | 2.88 | 2.81 | 2.83 | 2.83 | -1.39% | 53,338,771 |
| Mar 3, 2026 | 2.97 | 3.00 | 2.87 | 2.87 | 2.87 | -3.04% | 76,863,654 |
| Mar 2, 2026 | 2.99 | 3.00 | 2.93 | 2.96 | 2.96 | -1.66% | 67,107,060 |
| Feb 27, 2026 | 3.02 | 3.04 | 3.01 | 3.01 | 3.01 | -0.33% | 37,542,420 |
| Feb 26, 2026 | 3.05 | 3.06 | 3.00 | 3.02 | 3.02 | -0.98% | 46,789,440 |
| Feb 25, 2026 | 3.04 | 3.08 | 3.03 | 3.05 | 3.05 | 0.66% | 47,631,070 |
| Feb 24, 2026 | 2.99 | 3.05 | 2.99 | 3.03 | 3.03 | 2.36% | 48,031,000 |
| Feb 13, 2026 | 2.99 | 3.00 | 2.95 | 2.96 | 2.96 | -1.00% | 44,414,494 |
| Feb 12, 2026 | 3.03 | 3.04 | 2.96 | 2.99 | 2.99 | -0.99% | 39,216,800 |
| Feb 11, 2026 | 3.03 | 3.05 | 3.01 | 3.02 | 3.02 | -0.33% | 27,754,040 |
| Feb 10, 2026 | 3.07 | 3.07 | 3.02 | 3.03 | 3.03 | -0.98% | 41,352,700 |
| Feb 9, 2026 | 3.02 | 3.10 | 3.00 | 3.06 | 3.06 | 2.34% | 53,733,370 |
| Feb 6, 2026 | 2.95 | 3.01 | 2.93 | 2.99 | 2.99 | 1.36% | 38,689,310 |
| Feb 5, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.67% | 34,603,600 |
| Feb 4, 2026 | 2.93 | 3.01 | 2.92 | 3.00 | 3.00 | 2.74% | 53,731,367 |
| Feb 3, 2026 | 2.96 | 2.97 | 2.88 | 2.92 | 2.92 | 0.34% | 60,006,050 |
| Feb 2, 2026 | 3.05 | 3.05 | 2.91 | 2.91 | 2.91 | -6.13% | 95,631,830 |
| 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 |