Skip to main content
logo
China Railway Prefabricated Construction Co., Ltd (SHE:300374)
China flag China · Delayed Price · Currency is CNY
16.65
+0.29 (1.77%)
Dec 5, 2025, 3:04 PM CST

SHE:300374 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.3416.4616.1616.43-0.43%2,820,800
Dec 4, 202516.3416.5916.2516.3616.36-0.24%7,071,010
Dec 3, 202517.0117.0116.3016.4016.40-4.04%13,812,740
Dec 2, 202516.9317.4816.8217.0917.090.23%11,771,100
Dec 1, 202517.4017.4817.0217.0517.05-2.12%12,169,500
Nov 28, 202517.0117.6216.7117.4217.422.29%20,632,360
Nov 27, 202517.2617.5416.8017.0317.03-4.54%22,262,040
Nov 26, 202518.6519.2517.7317.8417.841.25%32,958,890
Nov 25, 202517.4317.9417.2017.6217.62-1.56%20,803,440
Nov 24, 202517.5418.5017.1317.9017.904.74%30,861,120
Nov 21, 202516.8517.5516.8517.0917.093.08%25,015,530
Nov 20, 202516.5217.0716.3616.5816.581.28%9,207,990
Nov 19, 202516.6916.7516.1516.3716.37-2.03%8,289,810
Nov 18, 202517.0517.1516.6316.7116.71-2.57%9,491,000
Nov 17, 202516.8717.1716.7317.1517.150.82%8,117,100
Nov 14, 202517.0917.3316.9717.0117.01-1.10%10,450,550
Nov 13, 202517.1017.2016.9317.2017.20-1.09%13,719,150
Nov 12, 202516.7517.5616.5717.3917.393.33%22,719,950
Nov 11, 202516.7116.9616.6016.8316.830.72%9,565,840
Nov 10, 202516.5816.7816.4816.7116.710.66%7,052,240
Nov 7, 202516.7316.8416.5916.6016.60-0.48%7,389,500
Nov 6, 202516.4617.0416.3016.6816.680.79%11,960,500
Nov 5, 202516.3216.7016.2516.5516.550.55%6,926,100
Nov 4, 202516.5316.6516.3616.4616.46-0.72%6,727,500
Nov 3, 202516.4016.5916.3516.5816.580.79%6,104,089
Oct 31, 202516.3216.6716.2416.4516.450.98%8,276,940
Oct 30, 202516.6016.7016.2816.2916.29-2.46%11,935,900
Oct 29, 202516.6716.7616.3716.7016.700.06%12,081,950
Oct 28, 202516.9017.1016.6416.6916.69-2.11%15,957,200
Oct 27, 202516.8017.4116.5617.0517.052.34%25,730,100
Oct 24, 202517.2517.3016.6616.6616.66-3.42%25,646,850
Oct 23, 202518.0318.2017.2317.2517.25-8.92%42,148,430
Oct 22, 202517.6020.3217.6018.9418.9411.87%61,287,350
Oct 21, 202516.2617.1916.2416.9316.934.12%14,114,950
Oct 20, 202516.1616.3816.0316.2616.261.56%3,785,300
Oct 17, 202516.2716.4616.0016.0116.01-1.29%5,212,800
Oct 16, 202516.4216.6016.1716.2216.22-1.70%4,204,202
Oct 15, 202516.2716.7716.2216.5016.501.41%4,983,520
Oct 14, 202516.4916.6216.2216.2716.27-0.61%5,235,578
Oct 13, 202516.1816.5516.0216.3716.37-1.68%5,819,900
Oct 10, 202516.3016.7816.2416.6516.651.71%7,082,850
Oct 9, 202516.1216.4716.1216.3716.370.37%5,769,678
Sep 30, 202516.1016.7915.9816.3116.311.75%8,315,308
Sep 29, 202516.0316.0715.8516.0316.031.07%2,998,500
Sep 26, 202515.7516.0815.7115.8615.86-3,464,511
Sep 25, 202516.0916.3515.8615.8615.86-1.49%4,508,350
Sep 24, 202516.0916.1915.8816.1016.101.07%3,916,111
Sep 23, 202516.0616.2015.6815.9315.93-1.42%4,834,732
Sep 22, 202516.3116.4916.0416.1616.16-1.64%4,054,300
Sep 19, 202516.4416.6416.3616.4316.43-0.60%3,891,500