China Railway Materials Co., Ltd. Class A 000927
SZSE · China · Consumer Durables
CNY 2.47+0.04 (+1.65%)
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 2.47 | +1.65% | CNY 2.45 | CNY 2.49 | CNY 2.42 | 42.93M |
| 2026-09-29 | CNY 2.43 | +0.41% | CNY 2.42 | CNY 2.45 | CNY 2.41 | 31.66M |
| 2026-09-28 | CNY 2.42 | -0.41% | CNY 2.43 | CNY 2.44 | CNY 2.39 | 30.84M |
| 2026-09-24 | CNY 2.43 | -0.41% | CNY 2.44 | CNY 2.47 | CNY 2.41 | 37.17M |
| 2026-09-23 | CNY 2.44 | -1.61% | CNY 2.48 | CNY 2.49 | CNY 2.44 | 39.56M |
| 2026-09-22 | CNY 2.48 | -0.80% | CNY 2.50 | CNY 2.52 | CNY 2.46 | 42.65M |
| 2026-09-21 | CNY 2.50 | +0.81% | CNY 2.48 | CNY 2.51 | CNY 2.46 | 37.22M |
| 2026-09-18 | CNY 2.48 | -0.40% | CNY 2.48 | CNY 2.50 | CNY 2.47 | 26.20M |
| 2026-09-17 | CNY 2.49 | -0.40% | CNY 2.49 | CNY 2.50 | CNY 2.46 | 36.69M |
| 2026-09-16 | CNY 2.50 | +0.81% | CNY 2.48 | CNY 2.51 | CNY 2.45 | 34.98M |
| 2026-09-15 | CNY 2.48 | -1.20% | CNY 2.50 | CNY 2.52 | CNY 2.47 | 33.80M |
| 2026-09-14 | CNY 2.51 | +0.40% | CNY 2.49 | CNY 2.53 | CNY 2.48 | 37.66M |
| 2026-09-11 | CNY 2.50 | -1.96% | CNY 2.54 | CNY 2.55 | CNY 2.48 | 48.49M |
| 2026-09-10 | CNY 2.55 | 0.00% | CNY 2.54 | CNY 2.56 | CNY 2.52 | 36.86M |
| 2026-09-09 | CNY 2.55 | +0.39% | CNY 2.54 | CNY 2.57 | CNY 2.52 | 43.47M |
| 2026-09-08 | CNY 2.54 | +2.01% | CNY 2.48 | CNY 2.55 | CNY 2.48 | 50.36M |
| 2026-09-07 | CNY 2.49 | -0.40% | CNY 2.49 | CNY 2.51 | CNY 2.48 | 26.97M |
| 2026-09-04 | CNY 2.50 | +0.40% | CNY 2.50 | CNY 2.53 | CNY 2.49 | 36.21M |
| 2026-09-03 | CNY 2.49 | -0.80% | CNY 2.50 | CNY 2.53 | CNY 2.49 | 28.84M |
| 2026-09-02 | CNY 2.51 | -1.57% | CNY 2.55 | CNY 2.55 | CNY 2.49 | 41.54M |
| 2026-09-01 | CNY 2.55 | +2.00% | CNY 2.49 | CNY 2.56 | CNY 2.49 | 52.31M |
| 2026-08-31 | CNY 2.50 | -0.79% | CNY 2.52 | CNY 2.53 | CNY 2.49 | 39.51M |
| 2026-08-28 | CNY 2.52 | +0.80% | CNY 2.49 | CNY 2.53 | CNY 2.46 | 52.21M |
| 2026-08-27 | CNY 2.50 | -1.19% | CNY 2.51 | CNY 2.53 | CNY 2.46 | 64.69M |
| 2026-08-26 | CNY 2.53 | +2.02% | CNY 2.49 | CNY 2.54 | CNY 2.48 | 58.97M |
| 2026-08-25 | CNY 2.48 | +2.90% | CNY 2.42 | CNY 2.48 | CNY 2.41 | 54.41M |
| 2026-08-24 | CNY 2.41 | +0.42% | CNY 2.39 | CNY 2.43 | CNY 2.39 | 29.30M |
| 2026-08-21 | CNY 2.40 | -1.23% | CNY 2.44 | CNY 2.44 | CNY 2.39 | 35.05M |
| 2026-08-20 | CNY 2.43 | +0.83% | CNY 2.40 | CNY 2.45 | CNY 2.40 | 41.60M |
| 2026-08-19 | CNY 2.41 | -0.41% | CNY 2.42 | CNY 2.44 | CNY 2.39 | 42.30M |
| 2026-08-18 | CNY 2.42 | -0.41% | CNY 2.42 | CNY 2.44 | CNY 2.41 | 25.41M |
| 2026-08-17 | CNY 2.43 | +1.25% | CNY 2.40 | CNY 2.44 | CNY 2.38 | 29.42M |
| 2026-08-14 | CNY 2.40 | -1.23% | CNY 2.43 | CNY 2.44 | CNY 2.39 | 35.95M |
| 2026-08-13 | CNY 2.43 | -1.62% | CNY 2.47 | CNY 2.48 | CNY 2.43 | 40.31M |
| 2026-08-12 | CNY 2.47 | +0.41% | CNY 2.45 | CNY 2.48 | CNY 2.44 | 34.02M |
| 2026-08-11 | CNY 2.46 | -0.40% | CNY 2.48 | CNY 2.48 | CNY 2.44 | 27.39M |
| 2026-08-10 | CNY 2.47 | +1.23% | CNY 2.44 | CNY 2.49 | CNY 2.43 | 43.17M |
| 2026-08-07 | CNY 2.44 | -1.21% | CNY 2.47 | CNY 2.48 | CNY 2.41 | 45.05M |
| 2026-08-06 | CNY 2.47 | -1.20% | CNY 2.50 | CNY 2.50 | CNY 2.43 | 49.25M |
| 2026-08-05 | CNY 2.50 | -0.79% | CNY 2.52 | CNY 2.53 | CNY 2.49 | 35.74M |
| 2026-08-04 | CNY 2.52 | -1.95% | CNY 2.58 | CNY 2.58 | CNY 2.52 | 46.56M |
| 2026-08-03 | CNY 2.57 | +1.98% | CNY 2.52 | CNY 2.58 | CNY 2.52 | 41.74M |
| 2026-07-31 | CNY 2.52 | -0.40% | CNY 2.52 | CNY 2.55 | CNY 2.49 | 44.22M |
| 2026-07-30 | CNY 2.53 | +1.20% | CNY 2.50 | CNY 2.55 | CNY 2.49 | 42.68M |
| 2026-07-29 | CNY 2.50 | +1.63% | CNY 2.46 | CNY 2.52 | CNY 2.45 | 59.13M |
| 2026-07-28 | CNY 2.46 | +0.41% | CNY 2.44 | CNY 2.47 | CNY 2.43 | 47.57M |
| 2026-07-27 | CNY 2.45 | +1.24% | CNY 2.43 | CNY 2.46 | CNY 2.41 | 36.73M |
| 2026-07-24 | CNY 2.42 | -2.02% | CNY 2.47 | CNY 2.48 | CNY 2.41 | 44.74M |
| 2026-07-23 | CNY 2.47 | +1.23% | CNY 2.43 | CNY 2.48 | CNY 2.42 | 41.34M |
| 2026-07-22 | CNY 2.44 | 0.00% | CNY 2.44 | CNY 2.45 | CNY 2.40 | 51.87M |
| 2026-07-21 | CNY 2.44 | -0.81% | CNY 2.46 | CNY 2.49 | CNY 2.44 | 52.76M |
| 2026-07-20 | CNY 2.46 | +1.65% | CNY 2.43 | CNY 2.49 | CNY 2.41 | 66.54M |
| 2026-07-17 | CNY 2.42 | -1.63% | CNY 2.45 | CNY 2.49 | CNY 2.42 | 57.16M |
| 2026-07-16 | CNY 2.46 | +0.41% | CNY 2.45 | CNY 2.48 | CNY 2.42 | 48.14M |
| 2026-07-15 | CNY 2.45 | +2.51% | CNY 2.39 | CNY 2.47 | CNY 2.38 | 58.10M |
| 2026-07-14 | CNY 2.39 | +2.14% | CNY 2.33 | CNY 2.41 | CNY 2.33 | 56.64M |
| 2026-07-13 | CNY 2.34 | -0.43% | CNY 2.35 | CNY 2.38 | CNY 2.33 | 52.42M |
| 2026-07-10 | CNY 2.35 | +1.73% | CNY 2.31 | CNY 2.38 | CNY 2.29 | 48.98M |
| 2026-07-09 | CNY 2.31 | -0.86% | CNY 2.33 | CNY 2.34 | CNY 2.30 | 38.35M |
| 2026-07-08 | CNY 2.33 | +1.30% | CNY 2.29 | CNY 2.34 | CNY 2.28 | 34.35M |
| 2026-07-07 | CNY 2.30 | -2.54% | CNY 2.36 | CNY 2.36 | CNY 2.28 | 40.36M |
| 2026-07-06 | CNY 2.36 | 0.00% | CNY 2.37 | CNY 2.38 | CNY 2.34 | 34.59M |
| 2026-07-03 | CNY 2.36 | +1.29% | CNY 2.34 | CNY 2.37 | CNY 2.33 | 37.87M |
| 2026-07-02 | CNY 2.33 | -0.85% | CNY 2.34 | CNY 2.38 | CNY 2.32 | 45.94M |
| 2026-07-01 | CNY 2.35 | +3.52% | CNY 2.27 | CNY 2.37 | CNY 2.27 | 65.68M |
| 2026-06-30 | CNY 2.27 | -1.73% | CNY 2.31 | CNY 2.33 | CNY 2.26 | 39.33M |
| 2026-06-29 | CNY 2.31 | +0.43% | CNY 2.29 | CNY 2.34 | CNY 2.25 | 46.62M |
| 2026-06-26 | CNY 2.30 | -2.54% | CNY 2.35 | CNY 2.37 | CNY 2.29 | 45.87M |
| 2026-06-25 | CNY 2.36 | -0.84% | CNY 2.37 | CNY 2.39 | CNY 2.33 | 36.40M |
| 2026-06-24 | CNY 2.38 | -2.46% | CNY 2.42 | CNY 2.43 | CNY 2.37 | 34.97M |
| 2026-06-23 | CNY 2.44 | +0.41% | CNY 2.43 | CNY 2.49 | CNY 2.41 | 44.53M |
| 2026-06-22 | CNY 2.43 | -0.41% | CNY 2.42 | CNY 2.45 | CNY 2.36 | 51.74M |
| 2026-06-18 | CNY 2.44 | -2.79% | CNY 2.49 | CNY 2.50 | CNY 2.44 | 40.27M |
| 2026-06-17 | CNY 2.51 | +0.80% | CNY 2.48 | CNY 2.52 | CNY 2.45 | 45.85M |
| 2026-06-16 | CNY 2.49 | -1.97% | CNY 2.54 | CNY 2.54 | CNY 2.48 | 41.86M |
| 2026-06-15 | CNY 2.54 | +1.20% | CNY 2.52 | CNY 2.59 | CNY 2.51 | 52.21M |
| 2026-06-12 | CNY 2.51 | +2.45% | CNY 2.46 | CNY 2.51 | CNY 2.44 | 47.44M |
| 2026-06-11 | CNY 2.45 | -0.81% | CNY 2.46 | CNY 2.48 | CNY 2.44 | 36.03M |
| 2026-06-10 | CNY 2.47 | -0.80% | CNY 2.48 | CNY 2.48 | CNY 2.43 | 49.86M |
| 2026-06-09 | CNY 2.49 | -0.80% | CNY 2.51 | CNY 2.52 | CNY 2.45 | 52.70M |
| 2026-06-08 | CNY 2.51 | -2.71% | CNY 2.55 | CNY 2.58 | CNY 2.49 | 60.27M |
| 2026-06-05 | CNY 2.58 | 0.00% | CNY 2.59 | CNY 2.62 | CNY 2.58 | 38.84M |
| 2026-06-04 | CNY 2.58 | -2.64% | CNY 2.65 | CNY 2.67 | CNY 2.57 | 59.16M |
| 2026-06-03 | CNY 2.65 | -1.85% | CNY 2.69 | CNY 2.70 | CNY 2.64 | 49.83M |
| 2026-06-02 | CNY 2.70 | -1.46% | CNY 2.74 | CNY 2.74 | CNY 2.69 | 46.24M |
| 2026-06-01 | CNY 2.74 | +1.48% | CNY 2.70 | CNY 2.75 | CNY 2.67 | 62.04M |
| 2026-05-29 | CNY 2.70 | +1.12% | CNY 2.67 | CNY 2.72 | CNY 2.66 | 54.92M |
| 2026-05-28 | CNY 2.67 | 0.00% | CNY 2.65 | CNY 2.68 | CNY 2.64 | 42.48M |
| 2026-05-27 | CNY 2.67 | -2.91% | CNY 2.73 | CNY 2.74 | CNY 2.64 | 76.08M |
| 2026-05-26 | CNY 2.75 | +2.61% | CNY 2.68 | CNY 2.81 | CNY 2.67 | 90.65M |