Zhuzhou CRRC Times Electric Co., Ltd. Class A 688187
SSE · China · Producer Manufacturing
CNY 44.60+0.33 (+0.75%)
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 44.60 | +0.75% | CNY 44.53 | CNY 44.75 | CNY 44.14 | 1.63M |
| 2026-09-29 | CNY 44.27 | +1.19% | CNY 43.60 | CNY 44.57 | CNY 43.58 | 2.21M |
| 2026-09-28 | CNY 43.75 | -1.46% | CNY 44.41 | CNY 44.62 | CNY 43.72 | 3.12M |
| 2026-09-24 | CNY 44.40 | -2.99% | CNY 45.77 | CNY 45.79 | CNY 44.40 | 3.40M |
| 2026-09-23 | CNY 45.77 | -0.59% | CNY 46.00 | CNY 46.26 | CNY 45.75 | 2.24M |
| 2026-09-22 | CNY 46.04 | +0.68% | CNY 46.01 | CNY 46.42 | CNY 45.85 | 3.28M |
| 2026-09-21 | CNY 45.73 | 0.00% | CNY 46.05 | CNY 46.09 | CNY 45.48 | 3.05M |
| 2026-09-18 | CNY 45.73 | +1.78% | CNY 45.22 | CNY 45.95 | CNY 45.22 | 2.97M |
| 2026-09-17 | CNY 44.93 | -0.77% | CNY 45.10 | CNY 45.77 | CNY 44.85 | 2.49M |
| 2026-09-16 | CNY 45.28 | +1.18% | CNY 44.65 | CNY 45.38 | CNY 44.37 | 2.79M |
| 2026-09-15 | CNY 44.75 | -0.86% | CNY 44.88 | CNY 45.24 | CNY 44.53 | 2.13M |
| 2026-09-14 | CNY 45.14 | -0.13% | CNY 45.00 | CNY 45.50 | CNY 44.81 | 2.14M |
| 2026-09-11 | CNY 45.20 | -1.09% | CNY 45.80 | CNY 45.80 | CNY 44.64 | 4.55M |
| 2026-09-10 | CNY 45.70 | -0.87% | CNY 45.67 | CNY 45.99 | CNY 45.33 | 2.26M |
| 2026-09-09 | CNY 46.10 | -0.45% | CNY 46.50 | CNY 46.58 | CNY 45.91 | 2.17M |
| 2026-09-08 | CNY 46.31 | -0.98% | CNY 46.63 | CNY 46.83 | CNY 46.28 | 2.70M |
| 2026-09-07 | CNY 46.77 | +0.95% | CNY 46.46 | CNY 47.17 | CNY 46.40 | 4.30M |
| 2026-09-04 | CNY 46.33 | +0.46% | CNY 46.35 | CNY 47.10 | CNY 46.00 | 3.99M |
| 2026-09-03 | CNY 46.12 | -0.07% | CNY 46.56 | CNY 46.57 | CNY 45.84 | 2.77M |
| 2026-09-02 | CNY 46.15 | -1.62% | CNY 46.51 | CNY 46.57 | CNY 45.88 | 3.63M |
| 2026-09-01 | CNY 46.91 | -0.36% | CNY 46.89 | CNY 47.17 | CNY 46.51 | 3.49M |
| 2026-08-31 | CNY 47.08 | -1.22% | CNY 47.52 | CNY 47.52 | CNY 46.03 | 7.04M |
| 2026-08-28 | CNY 47.66 | -1.12% | CNY 48.19 | CNY 48.19 | CNY 47.60 | 3.41M |
| 2026-08-27 | CNY 48.20 | +1.45% | CNY 47.40 | CNY 48.44 | CNY 47.01 | 4.89M |
| 2026-08-26 | CNY 47.51 | +0.21% | CNY 47.50 | CNY 48.39 | CNY 47.15 | 4.39M |
| 2026-08-25 | CNY 47.41 | -0.44% | CNY 47.59 | CNY 47.80 | CNY 46.77 | 3.12M |
| 2026-08-24 | CNY 47.62 | +0.04% | CNY 47.60 | CNY 48.49 | CNY 47.31 | 4.83M |
| 2026-08-21 | CNY 47.60 | +1.38% | CNY 46.58 | CNY 48.45 | CNY 46.58 | 5.12M |
| 2026-08-20 | CNY 46.95 | -4.40% | CNY 49.10 | CNY 49.10 | CNY 46.57 | 9.35M |
| 2026-08-19 | CNY 49.11 | -1.44% | CNY 49.00 | CNY 50.12 | CNY 48.72 | 7.27M |
| 2026-08-18 | CNY 49.83 | +1.51% | CNY 49.00 | CNY 50.18 | CNY 48.22 | 6.98M |
| 2026-08-17 | CNY 49.09 | -0.32% | CNY 49.50 | CNY 49.50 | CNY 48.70 | 7.05M |
| 2026-08-14 | CNY 49.25 | -0.59% | CNY 49.65 | CNY 50.66 | CNY 49.09 | 4.81M |
| 2026-08-13 | CNY 49.54 | -1.41% | CNY 50.19 | CNY 50.89 | CNY 49.37 | 5.01M |
| 2026-08-12 | CNY 50.25 | +1.58% | CNY 49.00 | CNY 50.46 | CNY 49.00 | 5.42M |
| 2026-08-11 | CNY 49.47 | -1.41% | CNY 49.88 | CNY 51.00 | CNY 49.29 | 6.41M |
| 2026-08-10 | CNY 50.18 | +0.84% | CNY 49.99 | CNY 50.33 | CNY 49.39 | 5.95M |
| 2026-08-07 | CNY 49.76 | +0.04% | CNY 49.06 | CNY 50.30 | CNY 48.70 | 6.41M |
| 2026-08-06 | CNY 49.74 | -0.82% | CNY 49.81 | CNY 49.99 | CNY 48.79 | 7.18M |
| 2026-08-05 | CNY 50.15 | +0.50% | CNY 50.10 | CNY 50.53 | CNY 49.44 | 7.48M |
| 2026-08-04 | CNY 49.90 | +0.20% | CNY 49.46 | CNY 50.14 | CNY 49.02 | 6.76M |
| 2026-08-03 | CNY 49.80 | +5.33% | CNY 48.07 | CNY 50.15 | CNY 47.61 | 10.50M |
| 2026-07-31 | CNY 47.28 | +0.15% | CNY 48.31 | CNY 48.87 | CNY 47.25 | 8.68M |
| 2026-07-30 | CNY 47.21 | +0.47% | CNY 46.52 | CNY 47.78 | CNY 46.00 | 7.53M |
| 2026-07-29 | CNY 46.99 | +3.85% | CNY 45.46 | CNY 47.38 | CNY 45.00 | 8.15M |
| 2026-07-28 | CNY 45.25 | -2.48% | CNY 45.68 | CNY 45.80 | CNY 45.00 | 6.31M |
| 2026-07-27 | CNY 46.40 | +1.98% | CNY 45.49 | CNY 46.55 | CNY 45.41 | 5.60M |
| 2026-07-24 | CNY 45.50 | -4.43% | CNY 47.06 | CNY 47.06 | CNY 45.48 | 6.84M |
| 2026-07-23 | CNY 47.61 | +1.30% | CNY 47.15 | CNY 47.65 | CNY 46.81 | 5.51M |
| 2026-07-22 | CNY 47.00 | -4.65% | CNY 48.77 | CNY 49.00 | CNY 46.78 | 9.00M |
| 2026-07-21 | CNY 49.29 | +2.52% | CNY 47.20 | CNY 49.62 | CNY 47.20 | 12.62M |
| 2026-07-20 | CNY 48.08 | +5.14% | CNY 45.99 | CNY 48.30 | CNY 44.44 | 13.62M |
| 2026-07-17 | CNY 45.73 | -3.93% | CNY 47.20 | CNY 47.60 | CNY 44.22 | 13.50M |
| 2026-07-16 | CNY 47.60 | +0.21% | CNY 47.50 | CNY 48.40 | CNY 47.00 | 8.48M |
| 2026-07-15 | CNY 47.50 | -1.41% | CNY 48.26 | CNY 48.38 | CNY 46.84 | 10.28M |
| 2026-07-14 | CNY 48.18 | -1.87% | CNY 49.53 | CNY 49.53 | CNY 47.04 | 12.91M |
| 2026-07-13 | CNY 49.10 | -3.57% | CNY 50.70 | CNY 51.03 | CNY 48.98 | 13.41M |
| 2026-07-10 | CNY 50.92 | -7.06% | CNY 54.78 | CNY 55.50 | CNY 50.91 | 21.88M |
| 2026-07-09 | CNY 54.79 | +3.05% | CNY 53.17 | CNY 54.82 | CNY 51.91 | 15.55M |
| 2026-07-08 | CNY 53.17 | -5.02% | CNY 55.75 | CNY 55.93 | CNY 53.17 | 15.22M |
| 2026-07-07 | CNY 55.98 | -1.86% | CNY 56.55 | CNY 57.56 | CNY 55.16 | 20.00M |
| 2026-07-06 | CNY 57.04 | -0.78% | CNY 58.00 | CNY 58.49 | CNY 55.60 | 13.98M |
| 2026-07-03 | CNY 57.49 | -3.81% | CNY 59.69 | CNY 60.29 | CNY 57.44 | 16.35M |
| 2026-07-02 | CNY 59.77 | -7.33% | CNY 63.14 | CNY 63.62 | CNY 59.50 | 24.64M |
| 2026-07-01 | CNY 64.50 | -6.06% | CNY 69.25 | CNY 69.27 | CNY 63.38 | 29.01M |
| 2026-06-30 | CNY 68.66 | +10.28% | CNY 63.90 | CNY 68.72 | CNY 62.68 | 31.28M |
| 2026-06-29 | CNY 62.26 | +4.41% | CNY 62.00 | CNY 64.75 | CNY 60.05 | 29.53M |
| 2026-06-26 | CNY 59.63 | -1.36% | CNY 60.00 | CNY 63.27 | CNY 58.80 | 20.97M |
| 2026-06-25 | CNY 60.45 | -1.34% | CNY 61.52 | CNY 62.30 | CNY 59.80 | 16.19M |
| 2026-06-24 | CNY 61.27 | -0.50% | CNY 61.00 | CNY 63.75 | CNY 60.31 | 17.35M |
| 2026-06-23 | CNY 61.58 | +1.85% | CNY 59.88 | CNY 62.78 | CNY 58.50 | 20.83M |
| 2026-06-22 | CNY 60.46 | +3.00% | CNY 59.88 | CNY 62.58 | CNY 59.40 | 22.07M |
| 2026-06-18 | CNY 58.70 | +0.14% | CNY 58.91 | CNY 59.78 | CNY 57.99 | 16.31M |
| 2026-06-17 | CNY 58.62 | +2.64% | CNY 56.51 | CNY 58.78 | CNY 56.30 | 12.15M |
| 2026-06-16 | CNY 57.11 | +3.22% | CNY 55.59 | CNY 59.10 | CNY 55.59 | 15.94M |
| 2026-06-15 | CNY 55.33 | +4.26% | CNY 52.21 | CNY 55.65 | CNY 52.12 | 16.31M |
| 2026-06-12 | CNY 53.07 | -3.12% | CNY 55.95 | CNY 56.43 | CNY 51.64 | 20.97M |
| 2026-06-11 | CNY 54.78 | +0.42% | CNY 53.80 | CNY 55.49 | CNY 53.40 | 11.87M |
| 2026-06-10 | CNY 54.55 | -5.79% | CNY 56.00 | CNY 56.78 | CNY 53.53 | 13.44M |
| 2026-06-09 | CNY 57.90 | +8.86% | CNY 53.74 | CNY 58.19 | CNY 53.10 | 19.49M |
| 2026-06-08 | CNY 53.19 | -3.99% | CNY 53.95 | CNY 54.49 | CNY 52.02 | 16.34M |
| 2026-06-05 | CNY 55.40 | -4.73% | CNY 57.54 | CNY 57.63 | CNY 53.59 | 18.41M |
| 2026-06-04 | CNY 58.15 | +1.77% | CNY 56.40 | CNY 59.88 | CNY 56.20 | 15.54M |
| 2026-06-03 | CNY 57.14 | +0.46% | CNY 57.18 | CNY 58.95 | CNY 56.40 | 16.18M |
| 2026-06-02 | CNY 56.88 | -1.42% | CNY 58.22 | CNY 58.42 | CNY 56.10 | 10.80M |
| 2026-06-01 | CNY 57.70 | -5.41% | CNY 59.55 | CNY 59.60 | CNY 56.21 | 19.15M |
| 2026-05-29 | CNY 61.00 | -2.56% | CNY 64.00 | CNY 66.20 | CNY 59.69 | 25.87M |
| 2026-05-28 | CNY 62.60 | +1.16% | CNY 61.88 | CNY 62.88 | CNY 60.60 | 19.28M |
| 2026-05-27 | CNY 61.88 | +5.80% | CNY 58.00 | CNY 63.90 | CNY 58.00 | 24.05M |
| 2026-05-26 | CNY 58.49 | -1.53% | CNY 58.99 | CNY 60.20 | CNY 57.76 | 17.87M |