Skip to main content
logo
China Railway Materials Company Limited (SHE:000927)
China flag China · Delayed Price · Currency is CNY
2.600
-0.110 (-4.06%)
Nov 21, 2025, 3:04 PM CST

SHE:000927 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20252.712.712.602.602.60-4.06%90,713,765
Nov 20, 20252.712.732.692.712.710.37%26,905,900
Nov 19, 20252.742.762.702.702.70-1.82%51,994,030
Nov 18, 20252.812.822.732.752.75-2.14%58,553,560
Nov 17, 20252.812.822.782.812.81-0.35%47,796,710
Nov 14, 20252.822.852.812.822.82-65,425,950
Nov 13, 20252.822.832.802.822.82-44,239,200
Nov 12, 20252.822.842.802.822.82-54,201,000
Nov 11, 20252.782.832.782.822.821.08%58,206,880
Nov 10, 20252.792.792.762.792.790.36%37,691,600
Nov 7, 20252.772.792.762.782.780.36%48,343,000
Nov 6, 20252.772.792.752.772.77-51,146,590
Nov 5, 20252.712.782.702.772.771.84%57,896,100
Nov 4, 20252.712.732.702.722.720.37%40,511,300
Nov 3, 20252.682.722.672.712.711.12%43,188,310
Oct 31, 20252.732.752.672.682.68-1.83%77,974,610
Oct 30, 20252.762.762.722.732.73-1.44%49,823,100
Oct 29, 20252.762.772.712.772.770.36%53,958,860
Oct 28, 20252.762.782.752.762.76-40,508,200
Oct 27, 20252.772.792.752.762.76-51,147,600
Oct 24, 20252.832.842.752.762.76-2.13%64,522,000
Oct 23, 20252.782.832.762.822.821.08%60,824,350
Oct 22, 20252.792.822.762.792.79-0.36%68,147,260
Oct 21, 20252.702.832.702.802.804.09%131,186,000
Oct 20, 20252.682.702.672.692.691.13%55,099,020
Oct 17, 20252.692.712.652.662.66-1.12%45,462,600
Oct 16, 20252.702.702.672.692.69-38,625,540
Oct 15, 20252.682.712.682.692.690.37%47,422,400
Oct 14, 20252.672.712.662.682.680.75%81,694,070
Oct 13, 20252.632.672.592.662.66-0.75%67,034,010
Oct 10, 20252.642.682.642.682.681.13%55,671,400
Oct 9, 20252.612.652.612.652.651.53%50,634,900
Sep 30, 20252.632.652.612.612.61-1.14%40,967,490
Sep 29, 20252.632.642.582.642.64-67,890,600
Sep 26, 20252.652.672.632.642.64-0.38%46,329,000
Sep 25, 20252.682.692.642.652.65-1.12%43,037,780
Sep 24, 20252.662.692.642.682.680.37%42,735,670
Sep 23, 20252.722.722.632.672.67-2.20%70,159,700
Sep 22, 20252.752.762.692.732.73-1.09%57,333,200
Sep 19, 20252.792.812.722.762.76-1.08%73,839,760
Sep 18, 20252.822.862.772.792.79-0.71%93,422,250
Sep 17, 20252.822.852.792.812.81-0.71%68,633,870
Sep 16, 20252.772.832.762.832.832.17%85,442,540
Sep 15, 20252.782.822.742.772.77-68,756,500
Sep 12, 20252.742.792.742.772.771.09%60,360,830
Sep 11, 20252.692.742.672.742.741.86%56,432,600
Sep 10, 20252.692.702.672.692.69-38,756,300
Sep 9, 20252.692.702.672.692.690.37%43,457,400
Sep 8, 20252.662.702.662.682.680.37%52,217,710
Sep 5, 20252.652.672.632.672.670.75%59,734,300