Skip to main content
logo
China Railway Materials Company Limited (SHE:000927)
China flag China · Delayed Price · Currency is CNY
2.790
-0.020 (-0.71%)
Sep 18, 2025, 2:45 PM CST

SHE:000927 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252.822.852.792.812.81-0.71%69,498,778
Sep 16, 20252.772.832.762.832.832.17%86,455,042
Sep 15, 20252.782.822.742.772.77-68,756,500
Sep 12, 20252.742.792.742.772.771.09%61,208,238
Sep 11, 20252.692.742.672.742.741.86%57,127,201
Sep 10, 20252.692.702.672.692.69-39,525,902
Sep 9, 20252.692.702.672.692.690.37%43,705,500
Sep 8, 20252.662.702.662.682.680.37%53,058,814
Sep 5, 20252.652.672.632.672.670.75%60,697,901
Sep 4, 20252.652.662.632.652.65-0.38%58,180,200
Sep 3, 20252.702.712.652.662.66-1.48%53,014,593
Sep 2, 20252.712.732.672.702.70-0.37%63,918,598
Sep 1, 20252.722.732.692.712.71-0.37%50,915,986
Aug 29, 20252.742.782.702.722.72-1.09%77,844,866
Aug 28, 20252.752.782.682.752.75-75,236,298
Aug 27, 20252.832.832.752.752.75-2.83%76,292,500
Aug 26, 20252.822.842.802.832.83-64,335,201
Aug 25, 20252.822.862.802.832.831.07%86,642,813
Aug 22, 20252.752.832.722.802.801.45%91,234,044
Aug 21, 20252.762.792.742.762.760.36%58,273,500
Aug 20, 20252.722.752.692.752.751.10%52,712,884
Aug 19, 20252.732.742.712.722.72-49,210,727
Aug 18, 20252.752.772.722.722.72-0.37%59,615,850
Aug 15, 20252.722.762.712.732.73-48,418,703
Aug 14, 20252.782.792.732.732.73-1.80%58,156,335
Aug 13, 20252.782.792.762.782.780.36%49,580,236
Aug 12, 20252.782.812.752.772.77-0.36%47,102,496
Aug 11, 20252.762.812.752.782.781.83%84,393,400
Aug 8, 20252.682.752.672.732.731.87%56,594,758
Aug 7, 20252.682.692.662.682.680.37%33,104,795
Aug 6, 20252.672.682.642.672.67-0.37%35,141,706
Aug 5, 20252.672.682.662.682.680.75%39,000,443
Aug 4, 20252.662.672.632.662.66-0.37%45,828,800
Aug 1, 20252.662.692.662.672.67-37,193,100
Jul 31, 20252.712.722.662.672.67-2.20%51,480,000
Jul 30, 20252.732.762.712.732.73-47,621,688
Jul 29, 20252.712.732.692.732.730.37%52,544,380
Jul 28, 20252.762.762.702.722.72-1.09%66,946,297
Jul 25, 20252.832.832.752.752.75-2.83%78,327,299
Jul 24, 20252.812.842.762.832.830.71%109,821,293
Jul 23, 20252.912.982.812.812.81-1.06%176,658,003
Jul 22, 20252.792.842.752.842.842.53%126,448,785
Jul 21, 20252.692.812.682.772.773.75%104,931,088
Jul 18, 20252.682.692.652.672.67-28,917,084
Jul 17, 20252.682.692.652.672.670.38%29,009,527
Jul 16, 20252.672.682.642.662.66-0.37%31,727,460
Jul 15, 20252.702.712.652.672.67-1.11%55,966,362
Jul 14, 20252.692.742.682.702.700.37%62,648,237
Jul 11, 20252.662.692.652.692.691.13%49,919,650
Jul 10, 20252.632.662.632.662.660.76%31,793,296