China Railway Materials Company Limited (SHE:000927)
China · Delayed Price · Currency is CNY 2.760
0.00 (0.00%)
Oct 28, 2025, 3:04 PM CST
SHE:000927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.83 | 2.83 | 2.75 | 2.77 | - | 0.36% | 7,769,600 |
| Oct 27, 2025 | 2.77 | 2.79 | 2.75 | 2.76 | 2.76 | - | 52,042,006 |
| Oct 24, 2025 | 2.83 | 2.84 | 2.75 | 2.76 | 2.76 | -2.13% | 65,393,706 |
| Oct 23, 2025 | 2.78 | 2.83 | 2.76 | 2.82 | 2.82 | 1.08% | 60,824,352 |
| Oct 22, 2025 | 2.79 | 2.82 | 2.76 | 2.79 | 2.79 | -0.36% | 68,791,862 |
| Oct 21, 2025 | 2.70 | 2.83 | 2.70 | 2.80 | 2.80 | 4.09% | 131,186,007 |
| Oct 20, 2025 | 2.68 | 2.70 | 2.67 | 2.69 | 2.69 | 1.13% | 55,649,025 |
| Oct 17, 2025 | 2.69 | 2.71 | 2.65 | 2.66 | 2.66 | -1.12% | 45,809,400 |
| Oct 16, 2025 | 2.70 | 2.70 | 2.67 | 2.69 | 2.69 | - | 38,971,248 |
| Oct 15, 2025 | 2.68 | 2.71 | 2.68 | 2.69 | 2.69 | 0.37% | 47,422,400 |
| Oct 14, 2025 | 2.67 | 2.71 | 2.66 | 2.68 | 2.68 | 0.75% | 81,694,073 |
| Oct 13, 2025 | 2.63 | 2.67 | 2.59 | 2.66 | 2.66 | -0.75% | 67,034,017 |
| Oct 10, 2025 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | 1.13% | 55,671,400 |
| Oct 9, 2025 | 2.61 | 2.65 | 2.61 | 2.65 | 2.65 | 1.53% | 50,634,900 |
| Sep 30, 2025 | 2.63 | 2.65 | 2.61 | 2.61 | 2.61 | -1.14% | 40,967,493 |
| Sep 29, 2025 | 2.63 | 2.64 | 2.58 | 2.64 | 2.64 | - | 67,890,607 |
| Sep 26, 2025 | 2.65 | 2.67 | 2.63 | 2.64 | 2.64 | -0.38% | 47,030,800 |
| Sep 25, 2025 | 2.68 | 2.69 | 2.64 | 2.65 | 2.65 | -1.12% | 43,037,781 |
| Sep 24, 2025 | 2.66 | 2.69 | 2.64 | 2.68 | 2.68 | 0.37% | 43,588,377 |
| Sep 23, 2025 | 2.72 | 2.72 | 2.63 | 2.67 | 2.67 | -2.20% | 71,265,600 |
| Sep 22, 2025 | 2.75 | 2.76 | 2.69 | 2.73 | 2.73 | -1.09% | 58,187,900 |
| Sep 19, 2025 | 2.79 | 2.81 | 2.72 | 2.76 | 2.76 | -1.08% | 73,839,766 |
| Sep 18, 2025 | 2.82 | 2.86 | 2.77 | 2.79 | 2.79 | -0.71% | 93,422,258 |
| Sep 17, 2025 | 2.82 | 2.85 | 2.79 | 2.81 | 2.81 | -0.71% | 69,498,778 |
| Sep 16, 2025 | 2.77 | 2.83 | 2.76 | 2.83 | 2.83 | 2.17% | 86,455,042 |
| Sep 15, 2025 | 2.78 | 2.82 | 2.74 | 2.77 | 2.77 | - | 68,756,500 |
| Sep 12, 2025 | 2.74 | 2.79 | 2.74 | 2.77 | 2.77 | 1.09% | 61,208,238 |
| Sep 11, 2025 | 2.69 | 2.74 | 2.67 | 2.74 | 2.74 | 1.86% | 57,127,201 |
| Sep 10, 2025 | 2.69 | 2.70 | 2.67 | 2.69 | 2.69 | - | 39,525,902 |
| Sep 9, 2025 | 2.69 | 2.70 | 2.67 | 2.69 | 2.69 | 0.37% | 43,705,500 |
| Sep 8, 2025 | 2.66 | 2.70 | 2.66 | 2.68 | 2.68 | 0.37% | 53,058,814 |
| Sep 5, 2025 | 2.65 | 2.67 | 2.63 | 2.67 | 2.67 | 0.75% | 60,697,901 |
| Sep 4, 2025 | 2.65 | 2.66 | 2.63 | 2.65 | 2.65 | -0.38% | 58,180,200 |
| Sep 3, 2025 | 2.70 | 2.71 | 2.65 | 2.66 | 2.66 | -1.48% | 53,014,593 |
| Sep 2, 2025 | 2.71 | 2.73 | 2.67 | 2.70 | 2.70 | -0.37% | 63,918,598 |
| Sep 1, 2025 | 2.72 | 2.73 | 2.69 | 2.71 | 2.71 | -0.37% | 50,915,986 |
| Aug 29, 2025 | 2.74 | 2.78 | 2.70 | 2.72 | 2.72 | -1.09% | 77,844,866 |
| Aug 28, 2025 | 2.75 | 2.78 | 2.68 | 2.75 | 2.75 | - | 75,236,298 |
| Aug 27, 2025 | 2.83 | 2.83 | 2.75 | 2.75 | 2.75 | -2.83% | 76,292,500 |
| Aug 26, 2025 | 2.82 | 2.84 | 2.80 | 2.83 | 2.83 | - | 64,335,201 |
| Aug 25, 2025 | 2.82 | 2.86 | 2.80 | 2.83 | 2.83 | 1.07% | 86,642,813 |
| Aug 22, 2025 | 2.75 | 2.83 | 2.72 | 2.80 | 2.80 | 1.45% | 91,234,044 |
| Aug 21, 2025 | 2.76 | 2.79 | 2.74 | 2.76 | 2.76 | 0.36% | 58,273,500 |
| Aug 20, 2025 | 2.72 | 2.75 | 2.69 | 2.75 | 2.75 | 1.10% | 52,712,884 |
| Aug 19, 2025 | 2.73 | 2.74 | 2.71 | 2.72 | 2.72 | - | 49,210,727 |
| Aug 18, 2025 | 2.75 | 2.77 | 2.72 | 2.72 | 2.72 | -0.37% | 59,615,850 |
| Aug 15, 2025 | 2.72 | 2.76 | 2.71 | 2.73 | 2.73 | - | 48,418,703 |
| Aug 14, 2025 | 2.78 | 2.79 | 2.73 | 2.73 | 2.73 | -1.80% | 58,156,335 |
| Aug 13, 2025 | 2.78 | 2.79 | 2.76 | 2.78 | 2.78 | 0.36% | 49,580,236 |
| Aug 12, 2025 | 2.78 | 2.81 | 2.75 | 2.77 | 2.77 | -0.36% | 47,102,496 |