688285 Historical data - China Railway High-speed Electrification Equipment Corporation Limited Class A | Makkler

688285 Historical data - China Railway High-speed Electrification Equipment Corporation Limited Class A | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.60	-0.91%	CNY 7.68	CNY 7.74	CNY 7.58	1.29M
2026-09-29	CNY 7.67	+1.05%	CNY 7.67	CNY 7.73	CNY 7.51	1.48M
2026-09-28	CNY 7.59	-0.39%	CNY 7.65	CNY 7.65	CNY 7.49	1.98M
2026-09-24	CNY 7.62	-0.78%	CNY 7.62	CNY 7.71	CNY 7.58	1.79M
2026-09-23	CNY 7.68	0.00%	CNY 7.63	CNY 7.69	CNY 7.60	1.76M
2026-09-22	CNY 7.68	+1.19%	CNY 7.62	CNY 7.69	CNY 7.57	1.99M
2026-09-21	CNY 7.59	+1.61%	CNY 7.50	CNY 7.61	CNY 7.47	2.09M
2026-09-18	CNY 7.47	+1.22%	CNY 7.40	CNY 7.55	CNY 7.39	2.22M
2026-09-17	CNY 7.38	+0.14%	CNY 7.37	CNY 7.42	CNY 7.19	1.87M
2026-09-16	CNY 7.37	+0.82%	CNY 7.32	CNY 7.38	CNY 7.24	1.77M
2026-09-15	CNY 7.31	-3.69%	CNY 7.55	CNY 7.57	CNY 7.27	2.55M
2026-09-14	CNY 7.59	+2.15%	CNY 7.44	CNY 7.72	CNY 7.39	2.72M
2026-09-11	CNY 7.43	-2.49%	CNY 7.60	CNY 7.60	CNY 7.33	2.25M
2026-09-10	CNY 7.62	-2.18%	CNY 7.75	CNY 7.76	CNY 7.59	1.65M
2026-09-09	CNY 7.79	+1.04%	CNY 7.68	CNY 7.80	CNY 7.64	2.24M
2026-09-08	CNY 7.71	+1.85%	CNY 7.55	CNY 7.71	CNY 7.54	2.37M
2026-09-07	CNY 7.57	+0.13%	CNY 7.61	CNY 7.61	CNY 7.52	1.37M
2026-09-04	CNY 7.56	+0.40%	CNY 7.55	CNY 7.69	CNY 7.55	1.94M
2026-09-03	CNY 7.53	-1.70%	CNY 7.69	CNY 7.74	CNY 7.52	2.38M
2026-09-02	CNY 7.66	-0.78%	CNY 7.72	CNY 7.73	CNY 7.57	2.15M
2026-09-01	CNY 7.72	+0.78%	CNY 7.67	CNY 7.74	CNY 7.61	2.35M
2026-08-31	CNY 7.66	+0.79%	CNY 7.53	CNY 7.67	CNY 7.52	2.64M
2026-08-28	CNY 7.60	+0.26%	CNY 7.53	CNY 7.63	CNY 7.53	1.79M
2026-08-27	CNY 7.58	-2.19%	CNY 7.60	CNY 7.68	CNY 7.49	4.27M
2026-08-26	CNY 7.75	+0.78%	CNY 7.74	CNY 7.80	CNY 7.69	2.16M
2026-08-25	CNY 7.69	+1.99%	CNY 7.52	CNY 7.70	CNY 7.45	1.97M
2026-08-24	CNY 7.54	-1.05%	CNY 7.66	CNY 7.69	CNY 7.50	1.39M
2026-08-21	CNY 7.62	-0.91%	CNY 7.63	CNY 7.72	CNY 7.51	2.24M
2026-08-20	CNY 7.69	+2.12%	CNY 7.58	CNY 7.70	CNY 7.56	1.86M
2026-08-19	CNY 7.53	-1.05%	CNY 7.65	CNY 7.65	CNY 7.46	2.41M
2026-08-18	CNY 7.61	-1.17%	CNY 7.74	CNY 7.74	CNY 7.56	1.94M
2026-08-17	CNY 7.70	+1.58%	CNY 7.60	CNY 7.74	CNY 7.51	1.88M
2026-08-14	CNY 7.58	+0.93%	CNY 7.50	CNY 7.68	CNY 7.35	2.81M
2026-08-13	CNY 7.51	-1.18%	CNY 7.60	CNY 7.62	CNY 7.50	1.57M
2026-08-12	CNY 7.60	+0.26%	CNY 7.60	CNY 7.63	CNY 7.52	1.61M
2026-08-11	CNY 7.58	+0.13%	CNY 7.57	CNY 7.62	CNY 7.47	2.01M
2026-08-10	CNY 7.57	+1.47%	CNY 7.48	CNY 7.65	CNY 7.37	3.10M
2026-08-07	CNY 7.46	+1.22%	CNY 7.41	CNY 7.66	CNY 7.24	3.79M
2026-08-06	CNY 7.37	+0.82%	CNY 7.32	CNY 7.39	CNY 7.23	2.06M
2026-08-05	CNY 7.31	-0.27%	CNY 7.35	CNY 7.37	CNY 7.24	2.33M
2026-08-04	CNY 7.33	-0.95%	CNY 7.46	CNY 7.49	CNY 7.29	2.14M
2026-08-03	CNY 7.40	+3.35%	CNY 7.16	CNY 7.43	CNY 7.11	3.40M
2026-07-31	CNY 7.16	+1.13%	CNY 7.03	CNY 7.18	CNY 7.03	2.37M
2026-07-30	CNY 7.08	+0.28%	CNY 7.05	CNY 7.14	CNY 6.96	2.54M
2026-07-29	CNY 7.06	+2.62%	CNY 6.88	CNY 7.06	CNY 6.86	2.29M
2026-07-28	CNY 6.88	-0.15%	CNY 6.88	CNY 6.96	CNY 6.80	2.55M
2026-07-27	CNY 6.89	+3.14%	CNY 6.68	CNY 6.92	CNY 6.66	3.18M
2026-07-24	CNY 6.68	-3.75%	CNY 6.83	CNY 6.88	CNY 6.68	2.14M
2026-07-23	CNY 6.94	+1.91%	CNY 6.75	CNY 6.95	CNY 6.74	3.67M
2026-07-22	CNY 6.81	-0.29%	CNY 6.83	CNY 6.87	CNY 6.72	2.54M
2026-07-21	CNY 6.83	-1.30%	CNY 6.94	CNY 6.95	CNY 6.64	3.50M
2026-07-20	CNY 6.92	-0.86%	CNY 7.02	CNY 7.19	CNY 6.77	3.71M
2026-07-17	CNY 6.98	-2.79%	CNY 7.15	CNY 7.33	CNY 6.93	3.14M
2026-07-16	CNY 7.18	-0.69%	CNY 7.20	CNY 7.33	CNY 7.09	2.22M
2026-07-15	CNY 7.23	+0.56%	CNY 7.26	CNY 7.33	CNY 7.17	2.47M
2026-07-14	CNY 7.19	+2.71%	CNY 6.95	CNY 7.23	CNY 6.94	2.14M
2026-07-13	CNY 7.00	-2.23%	CNY 7.08	CNY 7.15	CNY 6.94	2.47M
2026-07-10	CNY 7.16	+1.42%	CNY 7.04	CNY 7.31	CNY 6.96	2.54M
2026-07-09	CNY 7.06	+0.14%	CNY 7.03	CNY 7.12	CNY 6.80	2.27M
2026-07-08	CNY 7.05	-0.70%	CNY 7.13	CNY 7.15	CNY 6.99	2.12M
2026-07-07	CNY 7.10	-3.53%	CNY 7.38	CNY 7.41	CNY 7.09	2.08M
2026-07-06	CNY 7.36	-2.13%	CNY 7.52	CNY 7.53	CNY 7.34	2.47M
2026-07-03	CNY 7.52	+2.73%	CNY 7.42	CNY 7.56	CNY 7.28	3.48M
2026-07-02	CNY 7.32	-0.14%	CNY 7.27	CNY 7.59	CNY 7.26	3.14M
2026-07-01	CNY 7.33	+2.23%	CNY 7.17	CNY 7.50	CNY 7.10	3.87M
2026-06-30	CNY 7.17	0.00%	CNY 7.17	CNY 7.27	CNY 7.03	2.91M
2026-06-29	CNY 7.17	+0.28%	CNY 7.20	CNY 7.20	CNY 6.91	3.36M
2026-06-26	CNY 7.15	-1.79%	CNY 7.20	CNY 7.25	CNY 7.00	2.79M
2026-06-25	CNY 7.28	-2.15%	CNY 7.38	CNY 7.48	CNY 7.19	2.30M
2026-06-24	CNY 7.44	-2.75%	CNY 7.64	CNY 7.64	CNY 7.39	2.60M
2026-06-23	CNY 7.65	+1.19%	CNY 7.65	CNY 7.79	CNY 7.50	2.90M
2026-06-22	CNY 7.56	0.00%	CNY 7.46	CNY 7.61	CNY 7.27	3.17M
2026-06-18	CNY 7.56	-1.05%	CNY 7.61	CNY 7.62	CNY 7.45	2.77M
2026-06-17	CNY 7.64	-1.67%	CNY 7.77	CNY 7.79	CNY 7.52	2.54M
2026-06-16	CNY 7.77	-0.13%	CNY 7.79	CNY 7.87	CNY 7.61	2.22M
2026-06-15	CNY 7.78	+0.65%	CNY 7.73	CNY 7.92	CNY 7.70	2.28M
2026-06-12	CNY 7.73	+2.66%	CNY 7.62	CNY 7.79	CNY 7.57	2.58M
2026-06-11	CNY 7.53	-1.31%	CNY 7.68	CNY 7.68	CNY 7.40	1.98M
2026-06-10	CNY 7.63	-1.42%	CNY 7.69	CNY 7.75	CNY 7.45	2.34M
2026-06-09	CNY 7.74	0.00%	CNY 7.74	CNY 7.82	CNY 7.62	1.63M
2026-06-08	CNY 7.74	-2.03%	CNY 7.62	CNY 7.94	CNY 7.59	3.56M
2026-06-05	CNY 7.90	+1.94%	CNY 7.75	CNY 7.96	CNY 7.58	3.35M
2026-06-04	CNY 7.75	-2.15%	CNY 7.94	CNY 7.95	CNY 7.69	2.71M
2026-06-03	CNY 7.92	-1.49%	CNY 8.07	CNY 8.08	CNY 7.88	3.20M
2026-06-02	CNY 8.04	-2.31%	CNY 8.19	CNY 8.27	CNY 7.93	3.56M
2026-06-01	CNY 8.23	+1.86%	CNY 8.02	CNY 8.29	CNY 7.95	5.42M
2026-05-29	CNY 8.08	-2.53%	CNY 8.23	CNY 8.32	CNY 8.03	4.17M
2026-05-28	CNY 8.29	+0.36%	CNY 8.26	CNY 8.33	CNY 7.99	5.07M
2026-05-27	CNY 8.26	-4.18%	CNY 8.63	CNY 8.63	CNY 8.17	3.75M
2026-05-26	CNY 8.62	-2.38%	CNY 8.76	CNY 8.80	CNY 8.50	3.08M