China Railway Hi-tech Industry Corp. Ltd. Class A 600528
SSE · China · Producer Manufacturing
CNY 6.85+0.10 (+1.48%)
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 6.85 | +1.48% | CNY 6.76 | CNY 6.86 | CNY 6.73 | 6.18M |
| 2026-09-29 | CNY 6.75 | +0.45% | CNY 6.72 | CNY 6.78 | CNY 6.71 | 4.32M |
| 2026-09-28 | CNY 6.72 | -0.30% | CNY 6.76 | CNY 6.76 | CNY 6.66 | 6.30M |
| 2026-09-24 | CNY 6.74 | -1.03% | CNY 6.80 | CNY 6.81 | CNY 6.74 | 6.09M |
| 2026-09-23 | CNY 6.81 | -0.29% | CNY 6.84 | CNY 6.87 | CNY 6.81 | 4.78M |
| 2026-09-22 | CNY 6.83 | -0.44% | CNY 6.88 | CNY 6.89 | CNY 6.83 | 5.68M |
| 2026-09-21 | CNY 6.86 | +0.29% | CNY 6.84 | CNY 6.89 | CNY 6.83 | 6.94M |
| 2026-09-18 | CNY 6.84 | +0.59% | CNY 6.80 | CNY 6.86 | CNY 6.80 | 4.57M |
| 2026-09-17 | CNY 6.80 | -0.73% | CNY 6.82 | CNY 6.86 | CNY 6.80 | 4.22M |
| 2026-09-16 | CNY 6.85 | 0.00% | CNY 6.86 | CNY 6.86 | CNY 6.77 | 6.43M |
| 2026-09-15 | CNY 6.85 | -1.01% | CNY 6.90 | CNY 6.93 | CNY 6.84 | 5.90M |
| 2026-09-14 | CNY 6.92 | +0.14% | CNY 6.90 | CNY 6.95 | CNY 6.89 | 6.29M |
| 2026-09-11 | CNY 6.91 | -2.12% | CNY 7.05 | CNY 7.06 | CNY 6.90 | 10.92M |
| 2026-09-10 | CNY 7.06 | +0.43% | CNY 6.99 | CNY 7.10 | CNY 6.97 | 10.53M |
| 2026-09-09 | CNY 7.03 | +0.29% | CNY 7.02 | CNY 7.04 | CNY 6.98 | 7.45M |
| 2026-09-08 | CNY 7.01 | +1.01% | CNY 6.95 | CNY 7.04 | CNY 6.94 | 10.76M |
| 2026-09-07 | CNY 6.94 | -0.29% | CNY 6.95 | CNY 6.98 | CNY 6.93 | 5.79M |
| 2026-09-04 | CNY 6.96 | +0.58% | CNY 6.93 | CNY 7.00 | CNY 6.93 | 9.99M |
| 2026-09-03 | CNY 6.92 | 0.00% | CNY 6.90 | CNY 6.97 | CNY 6.90 | 7.47M |
| 2026-09-02 | CNY 6.92 | -0.86% | CNY 6.98 | CNY 6.99 | CNY 6.88 | 8.40M |
| 2026-09-01 | CNY 6.98 | +0.72% | CNY 6.94 | CNY 7.00 | CNY 6.93 | 10.28M |
| 2026-08-31 | CNY 6.93 | -0.86% | CNY 6.99 | CNY 7.01 | CNY 6.93 | 7.28M |
| 2026-08-28 | CNY 6.99 | 0.00% | CNY 6.97 | CNY 7.02 | CNY 6.95 | 7.10M |
| 2026-08-27 | CNY 6.99 | -0.85% | CNY 7.05 | CNY 7.05 | CNY 6.90 | 13.84M |
| 2026-08-26 | CNY 7.05 | +0.14% | CNY 7.04 | CNY 7.08 | CNY 6.99 | 11.51M |
| 2026-08-25 | CNY 7.04 | +1.15% | CNY 6.92 | CNY 7.07 | CNY 6.92 | 8.46M |
| 2026-08-24 | CNY 6.96 | +0.29% | CNY 6.94 | CNY 6.99 | CNY 6.90 | 7.52M |
| 2026-08-21 | CNY 6.94 | -1.00% | CNY 7.03 | CNY 7.03 | CNY 6.91 | 8.22M |
| 2026-08-20 | CNY 7.01 | +0.57% | CNY 6.96 | CNY 7.08 | CNY 6.95 | 8.34M |
| 2026-08-19 | CNY 6.97 | 0.00% | CNY 6.92 | CNY 7.01 | CNY 6.92 | 9.33M |
| 2026-08-18 | CNY 6.97 | -0.85% | CNY 7.03 | CNY 7.03 | CNY 6.95 | 7.10M |
| 2026-08-17 | CNY 7.03 | +0.29% | CNY 7.02 | CNY 7.04 | CNY 6.95 | 8.00M |
| 2026-08-14 | CNY 7.01 | -1.27% | CNY 7.03 | CNY 7.05 | CNY 6.97 | 7.56M |
| 2026-08-13 | CNY 7.10 | -0.56% | CNY 7.15 | CNY 7.16 | CNY 7.08 | 8.59M |
| 2026-08-12 | CNY 7.14 | +0.14% | CNY 7.12 | CNY 7.17 | CNY 7.10 | 7.75M |
| 2026-08-11 | CNY 7.13 | -0.56% | CNY 7.22 | CNY 7.23 | CNY 7.12 | 7.96M |
| 2026-08-10 | CNY 7.17 | +0.42% | CNY 7.14 | CNY 7.22 | CNY 7.11 | 10.80M |
| 2026-08-07 | CNY 7.14 | -0.97% | CNY 7.21 | CNY 7.22 | CNY 7.09 | 12.49M |
| 2026-08-06 | CNY 7.21 | -0.55% | CNY 7.24 | CNY 7.27 | CNY 7.15 | 12.02M |
| 2026-08-05 | CNY 7.25 | -1.36% | CNY 7.35 | CNY 7.38 | CNY 7.24 | 14.18M |
| 2026-08-04 | CNY 7.35 | -1.74% | CNY 7.46 | CNY 7.51 | CNY 7.34 | 14.63M |
| 2026-08-03 | CNY 7.48 | +2.47% | CNY 7.30 | CNY 7.49 | CNY 7.30 | 16.91M |
| 2026-07-31 | CNY 7.30 | -0.14% | CNY 7.27 | CNY 7.37 | CNY 7.23 | 13.89M |
| 2026-07-30 | CNY 7.31 | +0.97% | CNY 7.22 | CNY 7.34 | CNY 7.21 | 14.43M |
| 2026-07-29 | CNY 7.24 | +1.97% | CNY 7.12 | CNY 7.25 | CNY 7.08 | 15.03M |
| 2026-07-28 | CNY 7.10 | +0.71% | CNY 7.02 | CNY 7.12 | CNY 6.94 | 10.67M |
| 2026-07-27 | CNY 7.05 | +0.43% | CNY 6.99 | CNY 7.12 | CNY 6.99 | 9.16M |
| 2026-07-24 | CNY 7.02 | -1.54% | CNY 7.11 | CNY 7.16 | CNY 7.01 | 9.29M |
| 2026-07-23 | CNY 7.13 | +0.71% | CNY 7.03 | CNY 7.13 | CNY 7.03 | 9.33M |
| 2026-07-22 | CNY 7.08 | 0.00% | CNY 7.05 | CNY 7.10 | CNY 6.94 | 15.86M |
| 2026-07-21 | CNY 7.08 | -0.98% | CNY 7.11 | CNY 7.24 | CNY 7.07 | 17.93M |
| 2026-07-20 | CNY 7.15 | +1.71% | CNY 7.04 | CNY 7.17 | CNY 7.03 | 17.80M |
| 2026-07-17 | CNY 7.03 | -0.28% | CNY 7.05 | CNY 7.19 | CNY 7.02 | 17.44M |
| 2026-07-16 | CNY 7.05 | 0.00% | CNY 7.05 | CNY 7.10 | CNY 6.96 | 10.81M |
| 2026-07-15 | CNY 7.05 | +2.17% | CNY 6.87 | CNY 7.07 | CNY 6.85 | 12.85M |
| 2026-07-14 | CNY 6.90 | +1.62% | CNY 6.86 | CNY 6.93 | CNY 6.79 | 13.96M |
| 2026-07-13 | CNY 6.79 | -0.15% | CNY 6.78 | CNY 6.85 | CNY 6.76 | 12.16M |
| 2026-07-10 | CNY 6.80 | +1.34% | CNY 6.73 | CNY 6.84 | CNY 6.64 | 10.82M |
| 2026-07-09 | CNY 6.71 | -1.76% | CNY 6.83 | CNY 6.83 | CNY 6.67 | 11.29M |
| 2026-07-08 | CNY 6.83 | +0.74% | CNY 6.77 | CNY 6.90 | CNY 6.74 | 9.02M |
| 2026-07-07 | CNY 6.78 | -2.02% | CNY 6.92 | CNY 6.92 | CNY 6.76 | 9.16M |
| 2026-07-06 | CNY 6.92 | +0.87% | CNY 6.85 | CNY 6.93 | CNY 6.83 | 10.57M |
| 2026-07-03 | CNY 6.86 | +1.18% | CNY 6.78 | CNY 6.92 | CNY 6.77 | 8.97M |
| 2026-07-02 | CNY 6.78 | +0.89% | CNY 6.69 | CNY 6.82 | CNY 6.68 | 11.22M |
| 2026-07-01 | CNY 6.72 | +1.97% | CNY 6.59 | CNY 6.74 | CNY 6.57 | 12.82M |
| 2026-06-30 | CNY 6.59 | -1.79% | CNY 6.72 | CNY 6.73 | CNY 6.56 | 11.61M |
| 2026-06-29 | CNY 6.71 | +0.15% | CNY 6.68 | CNY 6.77 | CNY 6.55 | 11.67M |
| 2026-06-26 | CNY 6.70 | -1.33% | CNY 6.83 | CNY 6.83 | CNY 6.69 | 10.63M |
| 2026-06-25 | CNY 6.79 | -1.31% | CNY 6.88 | CNY 6.90 | CNY 6.75 | 12.12M |
| 2026-06-24 | CNY 6.88 | -2.13% | CNY 7.02 | CNY 7.06 | CNY 6.88 | 10.86M |
| 2026-06-23 | CNY 7.03 | -0.71% | CNY 7.04 | CNY 7.16 | CNY 6.99 | 11.02M |
| 2026-06-22 | CNY 7.08 | +1.00% | CNY 6.99 | CNY 7.09 | CNY 6.83 | 15.14M |
| 2026-06-18 | CNY 7.01 | -2.23% | CNY 7.10 | CNY 7.10 | CNY 7.00 | 10.76M |
| 2026-06-17 | CNY 7.17 | +1.13% | CNY 7.08 | CNY 7.26 | CNY 7.00 | 17.64M |
| 2026-06-16 | CNY 7.09 | -1.66% | CNY 7.14 | CNY 7.16 | CNY 7.06 | 10.89M |
| 2026-06-15 | CNY 7.21 | +1.26% | CNY 7.16 | CNY 7.30 | CNY 7.12 | 16.78M |
| 2026-06-12 | CNY 7.12 | +2.74% | CNY 6.97 | CNY 7.12 | CNY 6.94 | 21.13M |
| 2026-06-11 | CNY 6.93 | -1.56% | CNY 7.02 | CNY 7.06 | CNY 6.90 | 10.42M |
| 2026-06-10 | CNY 7.04 | -0.56% | CNY 7.07 | CNY 7.08 | CNY 6.95 | 12.53M |
| 2026-06-09 | CNY 7.08 | +0.14% | CNY 7.08 | CNY 7.10 | CNY 7.03 | 7.23M |
| 2026-06-08 | CNY 7.07 | -2.48% | CNY 7.16 | CNY 7.22 | CNY 7.03 | 13.77M |
| 2026-06-05 | CNY 7.25 | +0.55% | CNY 7.22 | CNY 7.34 | CNY 7.20 | 9.80M |
| 2026-06-04 | CNY 7.21 | -1.23% | CNY 7.26 | CNY 7.31 | CNY 7.17 | 10.94M |
| 2026-06-03 | CNY 7.30 | -1.62% | CNY 7.42 | CNY 7.44 | CNY 7.28 | 11.70M |
| 2026-06-02 | CNY 7.42 | -1.46% | CNY 7.50 | CNY 7.52 | CNY 7.40 | 9.76M |
| 2026-06-01 | CNY 7.53 | +1.21% | CNY 7.40 | CNY 7.54 | CNY 7.36 | 12.62M |
| 2026-05-29 | CNY 7.44 | +0.95% | CNY 7.37 | CNY 7.50 | CNY 7.35 | 12.42M |
| 2026-05-28 | CNY 7.37 | -1.34% | CNY 7.45 | CNY 7.50 | CNY 7.30 | 13.92M |
| 2026-05-27 | CNY 7.47 | -2.10% | CNY 7.58 | CNY 7.62 | CNY 7.43 | 14.11M |
| 2026-05-26 | CNY 7.63 | +1.33% | CNY 7.55 | CNY 7.64 | CNY 7.50 | 13.82M |