China High-Speed Railway Technology Co. Ltd. Class A 000008
SZSE · China · Transportation
CNY 2.40+0.01 (+0.42%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.40 | +0.42% | CNY 2.39 | CNY 2.41 | CNY 2.37 | 15.66M |
| 2026-09-29 | CNY 2.39 | +1.70% | CNY 2.35 | CNY 2.41 | CNY 2.34 | 25.45M |
| 2026-09-28 | CNY 2.35 | -1.26% | CNY 2.38 | CNY 2.39 | CNY 2.34 | 17.92M |
| 2026-09-24 | CNY 2.38 | 0.00% | CNY 2.36 | CNY 2.40 | CNY 2.36 |
| 18.94M |
| 2026-09-23 | CNY 2.38 | -1.65% | CNY 2.42 | CNY 2.44 | CNY 2.37 | 28.44M |
| 2026-09-22 | CNY 2.42 | -0.82% | CNY 2.44 | CNY 2.45 | CNY 2.40 | 26.32M |
| 2026-09-21 | CNY 2.44 | +1.67% | CNY 2.41 | CNY 2.46 | CNY 2.39 | 29.79M |
| 2026-09-18 | CNY 2.40 | 0.00% | CNY 2.40 | CNY 2.43 | CNY 2.39 | 18.44M |
| 2026-09-17 | CNY 2.40 | 0.00% | CNY 2.39 | CNY 2.40 | CNY 2.36 | 21.13M |
| 2026-09-16 | CNY 2.40 | +0.42% | CNY 2.37 | CNY 2.41 | CNY 2.37 | 18.87M |
| 2026-09-15 | CNY 2.39 | -2.85% | CNY 2.45 | CNY 2.46 | CNY 2.38 | 32.89M |
| 2026-09-14 | CNY 2.46 | 0.00% | CNY 2.45 | CNY 2.47 | CNY 2.43 | 20.72M |
| 2026-09-11 | CNY 2.46 | -1.20% | CNY 2.49 | CNY 2.49 | CNY 2.43 | 31.09M |
| 2026-09-10 | CNY 2.49 | -0.40% | CNY 2.50 | CNY 2.52 | CNY 2.48 | 22.56M |
| 2026-09-09 | CNY 2.50 | -1.57% | CNY 2.54 | CNY 2.54 | CNY 2.49 | 25.79M |
| 2026-09-08 | CNY 2.54 | +2.01% | CNY 2.50 | CNY 2.55 | CNY 2.49 | 27.46M |
| 2026-09-07 | CNY 2.49 | 0.00% | CNY 2.50 | CNY 2.51 | CNY 2.48 | 14.65M |
| 2026-09-04 | CNY 2.49 | 0.00% | CNY 2.49 | CNY 2.53 | CNY 2.48 | 26.63M |
| 2026-09-03 | CNY 2.49 | -1.58% | CNY 2.53 | CNY 2.55 | CNY 2.48 | 28.70M |
| 2026-09-02 | CNY 2.53 | -1.17% | CNY 2.56 | CNY 2.57 | CNY 2.52 | 25.89M |
| 2026-09-01 | CNY 2.56 | +1.19% | CNY 2.53 | CNY 2.57 | CNY 2.52 | 35.59M |
| 2026-08-31 | CNY 2.53 | +0.40% | CNY 2.51 | CNY 2.54 | CNY 2.49 | 35.23M |
| 2026-08-28 | CNY 2.52 | +1.20% | CNY 2.48 | CNY 2.53 | CNY 2.46 | 36.50M |
| 2026-08-27 | CNY 2.49 | -0.40% | CNY 2.50 | CNY 2.50 | CNY 2.46 | 28.88M |
| 2026-08-26 | CNY 2.50 | -0.40% | CNY 2.52 | CNY 2.52 | CNY 2.48 | 32.02M |
| 2026-08-25 | CNY 2.51 | +2.45% | CNY 2.46 | CNY 2.52 | CNY 2.45 | 53.90M |
| 2026-08-24 | CNY 2.45 | -0.41% | CNY 2.43 | CNY 2.49 | CNY 2.42 | 49.40M |
| 2026-08-21 | CNY 2.46 | +1.65% | CNY 2.42 | CNY 2.54 | CNY 2.40 | 67.74M |
| 2026-08-20 | CNY 2.42 | +1.68% | CNY 2.39 | CNY 2.43 | CNY 2.38 | 31.35M |
| 2026-08-19 | CNY 2.38 | -1.65% | CNY 2.40 | CNY 2.48 | CNY 2.38 | 43.97M |
| 2026-08-18 | CNY 2.42 | +0.83% | CNY 2.40 | CNY 2.42 | CNY 2.38 | 22.32M |
| 2026-08-17 | CNY 2.40 | +0.42% | CNY 2.39 | CNY 2.41 | CNY 2.36 | 21.38M |
| 2026-08-14 | CNY 2.39 | -1.24% | CNY 2.42 | CNY 2.43 | CNY 2.37 | 28.42M |
| 2026-08-13 | CNY 2.42 | -1.63% | CNY 2.46 | CNY 2.46 | CNY 2.42 | 36.45M |
| 2026-08-12 | CNY 2.46 | +0.82% | CNY 2.43 | CNY 2.46 | CNY 2.43 | 32.49M |
| 2026-08-11 | CNY 2.44 | -0.41% | CNY 2.45 | CNY 2.46 | CNY 2.42 | 22.38M |
| 2026-08-10 | CNY 2.45 | +1.24% | CNY 2.43 | CNY 2.46 | CNY 2.41 | 26.93M |
| 2026-08-07 | CNY 2.42 | -0.82% | CNY 2.44 | CNY 2.44 | CNY 2.38 | 27.00M |
| 2026-08-06 | CNY 2.44 | +0.83% | CNY 2.42 | CNY 2.45 | CNY 2.38 | 35.94M |
| 2026-08-05 | CNY 2.42 | -0.82% | CNY 2.44 | CNY 2.45 | CNY 2.41 | 28.75M |
| 2026-08-04 | CNY 2.44 | 0.00% | CNY 2.47 | CNY 2.51 | CNY 2.42 | 35.40M |
| 2026-08-03 | CNY 2.44 | +2.95% | CNY 2.38 | CNY 2.45 | CNY 2.38 | 45.18M |
| 2026-07-31 | CNY 2.37 | +0.85% | CNY 2.36 | CNY 2.38 | CNY 2.35 | 18.94M |
| 2026-07-30 | CNY 2.35 | -0.84% | CNY 2.36 | CNY 2.39 | CNY 2.33 | 28.29M |
| 2026-07-29 | CNY 2.37 | +0.85% | CNY 2.35 | CNY 2.40 | CNY 2.35 | 27.52M |
| 2026-07-28 | CNY 2.35 | +1.73% | CNY 2.30 | CNY 2.38 | CNY 2.29 | 32.55M |
| 2026-07-27 | CNY 2.31 | +1.32% | CNY 2.28 | CNY 2.31 | CNY 2.27 | 15.84M |
| 2026-07-24 | CNY 2.28 | -2.56% | CNY 2.32 | CNY 2.34 | CNY 2.28 | 21.12M |
| 2026-07-23 | CNY 2.34 | +2.63% | CNY 2.28 | CNY 2.35 | CNY 2.27 | 32.44M |
| 2026-07-22 | CNY 2.28 | 0.00% | CNY 2.26 | CNY 2.30 | CNY 2.24 | 29.86M |
| 2026-07-21 | CNY 2.28 | 0.00% | CNY 2.28 | CNY 2.29 | CNY 2.21 | 38.29M |
| 2026-07-20 | CNY 2.28 | -0.44% | CNY 2.29 | CNY 2.33 | CNY 2.27 | 35.76M |
| 2026-07-17 | CNY 2.29 | -2.55% | CNY 2.33 | CNY 2.39 | CNY 2.28 | 45.55M |
| 2026-07-16 | CNY 2.35 | -7.11% | CNY 2.49 | CNY 2.49 | CNY 2.35 | 78.35M |
| 2026-07-15 | CNY 2.53 | -2.69% | CNY 2.86 | CNY 2.86 | CNY 2.52 | 134.41M |
| 2026-07-14 | CNY 2.60 | +10.17% | CNY 2.60 | CNY 2.60 | CNY 2.60 | 12.29M |
| 2026-07-13 | CNY 2.36 | 0.00% | CNY 2.36 | CNY 2.36 | CNY 2.36 | 0 |
| 2026-07-10 | CNY 2.36 | 0.00% | CNY 2.36 | CNY 2.36 | CNY 2.36 | 0 |
| 2026-07-09 | CNY 2.36 | 0.00% | CNY 2.36 | CNY 2.36 | CNY 2.36 | 0 |
| 2026-07-08 | CNY 2.36 | 0.00% | CNY 2.36 | CNY 2.36 | CNY 2.36 | 0 |
| 2026-07-07 | CNY 2.36 | 0.00% | CNY 2.36 | CNY 2.36 | CNY 2.36 | 0 |
| 2026-07-06 | CNY 2.36 | -0.42% | CNY 2.38 | CNY 2.39 | CNY 2.35 | 19.93M |
| 2026-07-03 | CNY 2.37 | -0.42% | CNY 2.37 | CNY 2.41 | CNY 2.36 | 25.80M |
| 2026-07-02 | CNY 2.38 | -0.42% | CNY 2.41 | CNY 2.47 | CNY 2.38 | 41.08M |
| 2026-07-01 | CNY 2.39 | +2.58% | CNY 2.34 | CNY 2.44 | CNY 2.31 | 33.93M |
| 2026-06-30 | CNY 2.33 | -0.85% | CNY 2.33 | CNY 2.36 | CNY 2.28 | 27.57M |
| 2026-06-29 | CNY 2.35 | +4.44% | CNY 2.25 | CNY 2.38 | CNY 2.17 | 49.14M |
| 2026-06-26 | CNY 2.25 | -3.85% | CNY 2.31 | CNY 2.31 | CNY 2.24 | 35.08M |
| 2026-06-25 | CNY 2.34 | -2.90% | CNY 2.38 | CNY 2.39 | CNY 2.33 | 24.68M |
| 2026-06-24 | CNY 2.41 | -1.63% | CNY 2.44 | CNY 2.44 | CNY 2.33 | 33.58M |
| 2026-06-23 | CNY 2.45 | -0.41% | CNY 2.45 | CNY 2.50 | CNY 2.43 | 23.26M |
| 2026-06-22 | CNY 2.46 | +0.41% | CNY 2.45 | CNY 2.46 | CNY 2.40 | 27.04M |
| 2026-06-18 | CNY 2.45 | -2.00% | CNY 2.50 | CNY 2.50 | CNY 2.44 | 21.24M |
| 2026-06-17 | CNY 2.50 | -1.57% | CNY 2.54 | CNY 2.54 | CNY 2.48 | 24.78M |
| 2026-06-16 | CNY 2.54 | -0.78% | CNY 2.58 | CNY 2.59 | CNY 2.52 | 22.53M |
| 2026-06-15 | CNY 2.56 | +4.49% | CNY 2.44 | CNY 2.60 | CNY 2.44 | 41.47M |
| 2026-06-12 | CNY 2.45 | +2.08% | CNY 2.41 | CNY 2.46 | CNY 2.40 | 26.70M |
| 2026-06-11 | CNY 2.40 | -4.00% | CNY 2.48 | CNY 2.49 | CNY 2.39 | 34.94M |
| 2026-06-10 | CNY 2.50 | -1.57% | CNY 2.53 | CNY 2.53 | CNY 2.48 | 25.19M |
| 2026-06-09 | CNY 2.54 | -0.39% | CNY 2.55 | CNY 2.56 | CNY 2.53 | 17.82M |
| 2026-06-08 | CNY 2.55 | -1.54% | CNY 2.56 | CNY 2.58 | CNY 2.50 | 37.27M |
| 2026-06-05 | CNY 2.59 | +0.78% | CNY 2.57 | CNY 2.60 | CNY 2.56 | 21.35M |
| 2026-06-04 | CNY 2.57 | -1.53% | CNY 2.59 | CNY 2.60 | CNY 2.56 | 24.67M |
| 2026-06-03 | CNY 2.61 | +1.16% | CNY 2.58 | CNY 2.66 | CNY 2.57 | 33.64M |
| 2026-06-02 | CNY 2.58 | -1.15% | CNY 2.61 | CNY 2.61 | CNY 2.57 | 22.67M |
| 2026-06-01 | CNY 2.61 | +1.56% | CNY 2.56 | CNY 2.61 | CNY 2.54 | 33.44M |
| 2026-05-29 | CNY 2.57 | +0.39% | CNY 2.55 | CNY 2.59 | CNY 2.55 | 27.18M |
| 2026-05-28 | CNY 2.56 | -0.78% | CNY 2.57 | CNY 2.59 | CNY 2.54 | 26.80M |
| 2026-05-27 | CNY 2.58 | +0.39% | CNY 2.58 | CNY 2.60 | CNY 2.57 | 25.94M |
| 2026-05-26 | CNY 2.57 | -1.53% | CNY 2.60 | CNY 2.61 | CNY 2.56 | 29.86M |