China Railway Prefabricated Construction Co., Ltd. Class A 300374

SZSE · China · Non-Energy Minerals

CNY 10.14-0.01 (-0.10%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.14	-0.10%	CNY 10.24	CNY 10.25	CNY 9.94	3.90M
2026-09-29	CNY 10.15	+1.20%	CNY 9.98	CNY 10.26	CNY 9.97	3.81M
2026-09-28	CNY 10.03	-0.20%	CNY 10.05	CNY 10.20	CNY 9.98	3.68M
2026-09-24	CNY 10.05	+0.90%	CNY 10.06	CNY 10.16	CNY 9.95	4.20M
2026-09-23	CNY 9.96	-1.19%	CNY 10.10	CNY 10.23	CNY 9.95	4.78M
2026-09-22	CNY 10.08	-0.40%	CNY 10.14	CNY 10.30	CNY 9.97	7.98M
2026-09-21	CNY 10.12	-5.42%	CNY 9.92	CNY 10.14	CNY 9.78	12.37M
2026-09-18	CNY 10.70	-0.65%	CNY 10.80	CNY 10.90	CNY 10.67	2.87M
2026-09-17	CNY 10.77	+1.99%	CNY 10.50	CNY 10.82	CNY 10.38	3.87M
2026-09-16	CNY 10.56	-0.38%	CNY 10.56	CNY 10.68	CNY 10.44	2.36M
2026-09-15	CNY 10.60	-3.64%	CNY 11.00	CNY 11.00	CNY 10.57	4.01M
2026-09-14	CNY 11.00	-1.08%	CNY 10.98	CNY 11.24	CNY 10.96	3.60M
2026-09-11	CNY 11.12	-1.85%	CNY 11.32	CNY 11.57	CNY 11.00	5.84M
2026-09-10	CNY 11.33	0.00%	CNY 11.30	CNY 11.55	CNY 11.17	2.64M
2026-09-09	CNY 11.33	-1.31%	CNY 11.54	CNY 11.55	CNY 11.29	2.33M
2026-09-08	CNY 11.48	+2.32%	CNY 11.15	CNY 11.67	CNY 11.15	4.33M
2026-09-07	CNY 11.22	+0.27%	CNY 11.11	CNY 11.28	CNY 11.11	1.98M
2026-09-04	CNY 11.19	+0.81%	CNY 11.13	CNY 11.33	CNY 11.09	2.63M
2026-09-03	CNY 11.10	-1.16%	CNY 11.32	CNY 11.37	CNY 11.09	2.69M
2026-09-02	CNY 11.23	0.00%	CNY 11.16	CNY 11.32	CNY 11.01	3.05M
2026-09-01	CNY 11.23	+1.63%	CNY 11.06	CNY 11.30	CNY 11.01	4.11M
2026-08-31	CNY 11.05	+0.36%	CNY 11.28	CNY 11.58	CNY 11.05	5.48M
2026-08-28	CNY 11.01	+2.13%	CNY 10.74	CNY 11.08	CNY 10.73	3.21M
2026-08-27	CNY 10.78	-0.92%	CNY 10.88	CNY 10.88	CNY 10.75	2.45M
2026-08-26	CNY 10.88	-0.73%	CNY 10.96	CNY 11.08	CNY 10.82	2.59M
2026-08-25	CNY 10.96	+3.49%	CNY 10.53	CNY 11.00	CNY 10.52	3.18M
2026-08-24	CNY 10.59	-0.66%	CNY 10.55	CNY 10.80	CNY 10.51	1.84M
2026-08-21	CNY 10.66	-0.93%	CNY 10.64	CNY 10.74	CNY 10.46	2.35M
2026-08-20	CNY 10.76	+1.80%	CNY 10.56	CNY 10.81	CNY 10.55	2.35M
2026-08-19	CNY 10.57	-2.67%	CNY 10.70	CNY 10.87	CNY 10.52	2.81M
2026-08-18	CNY 10.86	-1.27%	CNY 10.95	CNY 10.95	CNY 10.74	2.41M
2026-08-17	CNY 11.00	+0.82%	CNY 10.97	CNY 11.02	CNY 10.74	2.00M
2026-08-14	CNY 10.91	-0.46%	CNY 11.04	CNY 11.04	CNY 10.77	2.33M
2026-08-13	CNY 10.96	-1.97%	CNY 11.13	CNY 11.18	CNY 10.95	2.78M
2026-08-12	CNY 11.18	+0.99%	CNY 11.11	CNY 11.22	CNY 11.03	2.07M
2026-08-11	CNY 11.07	-1.07%	CNY 11.09	CNY 11.23	CNY 11.00	2.63M
2026-08-10	CNY 11.19	+2.57%	CNY 10.89	CNY 11.21	CNY 10.84	3.51M
2026-08-07	CNY 10.91	-0.55%	CNY 11.10	CNY 11.10	CNY 10.71	3.24M
2026-08-06	CNY 10.97	-0.18%	CNY 10.99	CNY 11.10	CNY 10.79	2.90M
2026-08-05	CNY 10.99	-0.36%	CNY 11.19	CNY 11.19	CNY 10.87	3.41M
2026-08-04	CNY 11.03	-0.63%	CNY 11.08	CNY 11.14	CNY 10.96	3.36M
2026-08-03	CNY 11.10	+2.21%	CNY 10.90	CNY 11.11	CNY 10.81	2.98M
2026-07-31	CNY 10.86	-0.18%	CNY 10.98	CNY 10.98	CNY 10.76	4.05M
2026-07-30	CNY 10.88	+0.93%	CNY 10.62	CNY 11.02	CNY 10.62	4.45M
2026-07-29	CNY 10.78	+1.99%	CNY 10.58	CNY 10.86	CNY 10.46	4.36M
2026-07-28	CNY 10.57	+2.03%	CNY 10.31	CNY 10.65	CNY 10.26	3.82M
2026-07-27	CNY 10.36	+1.97%	CNY 10.20	CNY 10.42	CNY 10.12	2.85M
2026-07-24	CNY 10.16	-2.03%	CNY 10.19	CNY 10.35	CNY 10.16	3.37M
2026-07-23	CNY 10.37	+4.12%	CNY 9.94	CNY 10.40	CNY 9.89	6.21M
2026-07-22	CNY 9.96	-1.68%	CNY 10.02	CNY 10.12	CNY 9.88	3.50M
2026-07-21	CNY 10.13	-0.98%	CNY 10.20	CNY 10.32	CNY 10.01	5.67M
2026-07-20	CNY 10.23	+1.09%	CNY 10.35	CNY 10.70	CNY 10.09	5.75M
2026-07-17	CNY 10.12	-1.46%	CNY 10.25	CNY 10.37	CNY 10.02	3.55M
2026-07-16	CNY 10.27	+1.38%	CNY 10.12	CNY 10.35	CNY 10.04	3.36M
2026-07-15	CNY 10.13	+1.50%	CNY 9.92	CNY 10.24	CNY 9.90	3.27M
2026-07-14	CNY 9.98	+2.67%	CNY 9.71	CNY 10.02	CNY 9.60	3.45M
2026-07-13	CNY 9.72	-3.67%	CNY 10.05	CNY 10.06	CNY 9.72	3.26M
2026-07-10	CNY 10.09	+2.44%	CNY 9.80	CNY 10.29	CNY 9.70	4.84M
2026-07-09	CNY 9.85	-1.40%	CNY 9.97	CNY 10.03	CNY 9.62	4.20M
2026-07-08	CNY 9.99	+0.50%	CNY 10.05	CNY 10.10	CNY 9.80	3.13M
2026-07-07	CNY 9.94	-2.36%	CNY 10.12	CNY 10.16	CNY 9.88	3.75M
2026-07-06	CNY 10.18	-1.64%	CNY 10.41	CNY 10.49	CNY 10.14	3.31M
2026-07-03	CNY 10.35	+1.47%	CNY 10.26	CNY 10.51	CNY 10.25	4.10M
2026-07-02	CNY 10.20	-1.07%	CNY 10.22	CNY 10.48	CNY 10.18	3.95M
2026-07-01	CNY 10.31	+2.38%	CNY 10.05	CNY 10.41	CNY 9.92	5.86M
2026-06-30	CNY 10.07	-2.52%	CNY 10.22	CNY 10.37	CNY 10.05	4.09M
2026-06-29	CNY 10.33	+0.10%	CNY 10.32	CNY 10.40	CNY 10.00	4.94M
2026-06-26	CNY 10.32	-3.46%	CNY 10.58	CNY 10.75	CNY 10.31	4.48M
2026-06-25	CNY 10.69	-3.43%	CNY 10.98	CNY 11.09	CNY 10.69	5.96M
2026-06-24	CNY 11.07	-5.30%	CNY 11.59	CNY 11.65	CNY 11.00	6.30M
2026-06-23	CNY 11.69	+0.43%	CNY 11.55	CNY 12.20	CNY 11.47	8.06M
2026-06-22	CNY 11.64	+0.26%	CNY 11.52	CNY 11.80	CNY 10.91	9.27M
2026-06-18	CNY 11.61	-8.29%	CNY 12.20	CNY 12.28	CNY 11.43	13.79M
2026-06-17	CNY 12.66	+7.02%	CNY 11.83	CNY 13.44	CNY 11.43	17.22M
2026-06-16	CNY 11.83	-0.17%	CNY 11.80	CNY 11.98	CNY 11.61	3.22M
2026-06-15	CNY 11.85	+1.54%	CNY 11.98	CNY 12.34	CNY 11.77	5.46M
2026-06-12	CNY 11.67	+2.37%	CNY 11.54	CNY 11.76	CNY 11.40	4.38M
2026-06-11	CNY 11.40	-1.30%	CNY 11.45	CNY 11.52	CNY 11.25	2.82M
2026-06-10	CNY 11.55	-1.37%	CNY 11.65	CNY 11.73	CNY 11.40	2.97M
2026-06-09	CNY 11.71	-0.68%	CNY 11.90	CNY 11.95	CNY 11.60	2.84M
2026-06-08	CNY 11.79	-2.56%	CNY 11.61	CNY 12.11	CNY 11.55	4.12M
2026-06-05	CNY 12.10	+0.83%	CNY 11.98	CNY 12.37	CNY 11.86	4.44M
2026-06-04	CNY 12.00	-1.40%	CNY 12.14	CNY 12.34	CNY 11.88	3.26M
2026-06-03	CNY 12.17	-0.57%	CNY 12.23	CNY 12.35	CNY 12.01	3.27M
2026-06-02	CNY 12.24	-2.93%	CNY 12.50	CNY 12.62	CNY 12.12	4.35M
2026-06-01	CNY 12.61	+2.27%	CNY 12.48	CNY 12.80	CNY 12.15	4.73M
2026-05-29	CNY 12.33	+1.73%	CNY 12.31	CNY 12.96	CNY 12.15	7.61M
2026-05-28	CNY 12.12	-0.41%	CNY 12.12	CNY 12.25	CNY 11.85	3.61M
2026-05-27	CNY 12.17	-2.87%	CNY 12.50	CNY 12.57	CNY 12.06	3.85M
2026-05-26	CNY 12.53	-1.96%	CNY 12.65	CNY 12.78	CNY 12.34	3.10M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.14	-0.10%	CNY 10.24	CNY 10.25	CNY 9.94	3.90M
2026-09-29	CNY 10.15	+1.20%	CNY 9.98	CNY 10.26	CNY 9.97	3.81M
2026-09-28	CNY 10.03	-0.20%	CNY 10.05	CNY 10.20	CNY 9.98	3.68M
2026-09-24	CNY 10.05	+0.90%	CNY 10.06	CNY 10.16	CNY 9.95	4.20M
2026-09-23	CNY 9.96	-1.19%	CNY 10.10	CNY 10.23	CNY 9.95	4.78M
2026-09-22	CNY 10.08	-0.40%	CNY 10.14	CNY 10.30	CNY 9.97	7.98M
2026-09-21	CNY 10.12	-5.42%	CNY 9.92	CNY 10.14	CNY 9.78	12.37M
2026-09-18	CNY 10.70	-0.65%	CNY 10.80	CNY 10.90	CNY 10.67	2.87M
2026-09-17	CNY 10.77	+1.99%	CNY 10.50	CNY 10.82	CNY 10.38	3.87M
2026-09-16	CNY 10.56	-0.38%	CNY 10.56	CNY 10.68	CNY 10.44	2.36M
2026-09-15	CNY 10.60	-3.64%	CNY 11.00	CNY 11.00	CNY 10.57	4.01M
2026-09-14	CNY 11.00	-1.08%	CNY 10.98	CNY 11.24	CNY 10.96	3.60M
2026-09-11	CNY 11.12	-1.85%	CNY 11.32	CNY 11.57	CNY 11.00	5.84M
2026-09-10	CNY 11.33	0.00%	CNY 11.30	CNY 11.55	CNY 11.17	2.64M
2026-09-09	CNY 11.33	-1.31%	CNY 11.54	CNY 11.55	CNY 11.29	2.33M
2026-09-08	CNY 11.48	+2.32%	CNY 11.15	CNY 11.67	CNY 11.15	4.33M
2026-09-07	CNY 11.22	+0.27%	CNY 11.11	CNY 11.28	CNY 11.11	1.98M
2026-09-04	CNY 11.19	+0.81%	CNY 11.13	CNY 11.33	CNY 11.09	2.63M
2026-09-03	CNY 11.10	-1.16%	CNY 11.32	CNY 11.37	CNY 11.09	2.69M
2026-09-02	CNY 11.23	0.00%	CNY 11.16	CNY 11.32	CNY 11.01	3.05M
2026-09-01	CNY 11.23	+1.63%	CNY 11.06	CNY 11.30	CNY 11.01	4.11M
2026-08-31	CNY 11.05	+0.36%	CNY 11.28	CNY 11.58	CNY 11.05	5.48M
2026-08-28	CNY 11.01	+2.13%	CNY 10.74	CNY 11.08	CNY 10.73	3.21M
2026-08-27	CNY 10.78	-0.92%	CNY 10.88	CNY 10.88	CNY 10.75	2.45M
2026-08-26	CNY 10.88	-0.73%	CNY 10.96	CNY 11.08	CNY 10.82	2.59M
2026-08-25	CNY 10.96	+3.49%	CNY 10.53	CNY 11.00	CNY 10.52	3.18M
2026-08-24	CNY 10.59	-0.66%	CNY 10.55	CNY 10.80	CNY 10.51	1.84M
2026-08-21	CNY 10.66	-0.93%	CNY 10.64	CNY 10.74	CNY 10.46	2.35M
2026-08-20	CNY 10.76	+1.80%	CNY 10.56	CNY 10.81	CNY 10.55	2.35M
2026-08-19	CNY 10.57	-2.67%	CNY 10.70	CNY 10.87	CNY 10.52	2.81M
2026-08-18	CNY 10.86	-1.27%	CNY 10.95	CNY 10.95	CNY 10.74	2.41M
2026-08-17	CNY 11.00	+0.82%	CNY 10.97	CNY 11.02	CNY 10.74	2.00M
2026-08-14	CNY 10.91	-0.46%	CNY 11.04	CNY 11.04	CNY 10.77	2.33M
2026-08-13	CNY 10.96	-1.97%	CNY 11.13	CNY 11.18	CNY 10.95	2.78M
2026-08-12	CNY 11.18	+0.99%	CNY 11.11	CNY 11.22	CNY 11.03	2.07M
2026-08-11	CNY 11.07	-1.07%	CNY 11.09	CNY 11.23	CNY 11.00	2.63M
2026-08-10	CNY 11.19	+2.57%	CNY 10.89	CNY 11.21	CNY 10.84	3.51M
2026-08-07	CNY 10.91	-0.55%	CNY 11.10	CNY 11.10	CNY 10.71	3.24M
2026-08-06	CNY 10.97	-0.18%	CNY 10.99	CNY 11.10	CNY 10.79	2.90M
2026-08-05	CNY 10.99	-0.36%	CNY 11.19	CNY 11.19	CNY 10.87	3.41M
2026-08-04	CNY 11.03	-0.63%	CNY 11.08	CNY 11.14	CNY 10.96	3.36M
2026-08-03	CNY 11.10	+2.21%	CNY 10.90	CNY 11.11	CNY 10.81	2.98M
2026-07-31	CNY 10.86	-0.18%	CNY 10.98	CNY 10.98	CNY 10.76	4.05M
2026-07-30	CNY 10.88	+0.93%	CNY 10.62	CNY 11.02	CNY 10.62	4.45M
2026-07-29	CNY 10.78	+1.99%	CNY 10.58	CNY 10.86	CNY 10.46	4.36M
2026-07-28	CNY 10.57	+2.03%	CNY 10.31	CNY 10.65	CNY 10.26	3.82M
2026-07-27	CNY 10.36	+1.97%	CNY 10.20	CNY 10.42	CNY 10.12	2.85M
2026-07-24	CNY 10.16	-2.03%	CNY 10.19	CNY 10.35	CNY 10.16	3.37M
2026-07-23	CNY 10.37	+4.12%	CNY 9.94	CNY 10.40	CNY 9.89	6.21M
2026-07-22	CNY 9.96	-1.68%	CNY 10.02	CNY 10.12	CNY 9.88	3.50M
2026-07-21	CNY 10.13	-0.98%	CNY 10.20	CNY 10.32	CNY 10.01	5.67M
2026-07-20	CNY 10.23	+1.09%	CNY 10.35	CNY 10.70	CNY 10.09	5.75M
2026-07-17	CNY 10.12	-1.46%	CNY 10.25	CNY 10.37	CNY 10.02	3.55M
2026-07-16	CNY 10.27	+1.38%	CNY 10.12	CNY 10.35	CNY 10.04	3.36M
2026-07-15	CNY 10.13	+1.50%	CNY 9.92	CNY 10.24	CNY 9.90	3.27M
2026-07-14	CNY 9.98	+2.67%	CNY 9.71	CNY 10.02	CNY 9.60	3.45M
2026-07-13	CNY 9.72	-3.67%	CNY 10.05	CNY 10.06	CNY 9.72	3.26M
2026-07-10	CNY 10.09	+2.44%	CNY 9.80	CNY 10.29	CNY 9.70	4.84M
2026-07-09	CNY 9.85	-1.40%	CNY 9.97	CNY 10.03	CNY 9.62	4.20M
2026-07-08	CNY 9.99	+0.50%	CNY 10.05	CNY 10.10	CNY 9.80	3.13M
2026-07-07	CNY 9.94	-2.36%	CNY 10.12	CNY 10.16	CNY 9.88	3.75M
2026-07-06	CNY 10.18	-1.64%	CNY 10.41	CNY 10.49	CNY 10.14	3.31M
2026-07-03	CNY 10.35	+1.47%	CNY 10.26	CNY 10.51	CNY 10.25	4.10M
2026-07-02	CNY 10.20	-1.07%	CNY 10.22	CNY 10.48	CNY 10.18	3.95M
2026-07-01	CNY 10.31	+2.38%	CNY 10.05	CNY 10.41	CNY 9.92	5.86M
2026-06-30	CNY 10.07	-2.52%	CNY 10.22	CNY 10.37	CNY 10.05	4.09M
2026-06-29	CNY 10.33	+0.10%	CNY 10.32	CNY 10.40	CNY 10.00	4.94M
2026-06-26	CNY 10.32	-3.46%	CNY 10.58	CNY 10.75	CNY 10.31	4.48M
2026-06-25	CNY 10.69	-3.43%	CNY 10.98	CNY 11.09	CNY 10.69	5.96M
2026-06-24	CNY 11.07	-5.30%	CNY 11.59	CNY 11.65	CNY 11.00	6.30M
2026-06-23	CNY 11.69	+0.43%	CNY 11.55	CNY 12.20	CNY 11.47	8.06M
2026-06-22	CNY 11.64	+0.26%	CNY 11.52	CNY 11.80	CNY 10.91	9.27M
2026-06-18	CNY 11.61	-8.29%	CNY 12.20	CNY 12.28	CNY 11.43	13.79M
2026-06-17	CNY 12.66	+7.02%	CNY 11.83	CNY 13.44	CNY 11.43	17.22M
2026-06-16	CNY 11.83	-0.17%	CNY 11.80	CNY 11.98	CNY 11.61	3.22M
2026-06-15	CNY 11.85	+1.54%	CNY 11.98	CNY 12.34	CNY 11.77	5.46M
2026-06-12	CNY 11.67	+2.37%	CNY 11.54	CNY 11.76	CNY 11.40	4.38M
2026-06-11	CNY 11.40	-1.30%	CNY 11.45	CNY 11.52	CNY 11.25	2.82M
2026-06-10	CNY 11.55	-1.37%	CNY 11.65	CNY 11.73	CNY 11.40	2.97M
2026-06-09	CNY 11.71	-0.68%	CNY 11.90	CNY 11.95	CNY 11.60	2.84M
2026-06-08	CNY 11.79	-2.56%	CNY 11.61	CNY 12.11	CNY 11.55	4.12M
2026-06-05	CNY 12.10	+0.83%	CNY 11.98	CNY 12.37	CNY 11.86	4.44M
2026-06-04	CNY 12.00	-1.40%	CNY 12.14	CNY 12.34	CNY 11.88	3.26M
2026-06-03	CNY 12.17	-0.57%	CNY 12.23	CNY 12.35	CNY 12.01	3.27M
2026-06-02	CNY 12.24	-2.93%	CNY 12.50	CNY 12.62	CNY 12.12	4.35M
2026-06-01	CNY 12.61	+2.27%	CNY 12.48	CNY 12.80	CNY 12.15	4.73M
2026-05-29	CNY 12.33	+1.73%	CNY 12.31	CNY 12.96	CNY 12.15	7.61M
2026-05-28	CNY 12.12	-0.41%	CNY 12.12	CNY 12.25	CNY 11.85	3.61M
2026-05-27	CNY 12.17	-2.87%	CNY 12.50	CNY 12.57	CNY 12.06	3.85M
2026-05-26	CNY 12.53	-1.96%	CNY 12.65	CNY 12.78	CNY 12.34	3.10M